Option2017_2_Clean.csv

,ExpDate,Strike Price,Ticker,Type,Last,Chg,Bid,Ask,Vol,Open Int,Delta,Gamma,Rho,Theta,Vega,Current Date,Implied volatility,Underlaying asset price,Expiration time
0,17-Mar-17,22.5,ARR,Put,0.95,-0.35,0.65,1.25,1,9,-0.69794,0.28368,-0.00832,-0.00832,0.02372,2/17/2017,0.2759,21.709999,0.076659822
1,21-Apr-17,22,ARR,Call,0.3,-0.2,0.1,0.4,40,659,0.45441,0.55431,0.01692,-0.00408,0.0373,2/17/2017,0.10719,21.709999,0.1724846
2,21-Apr-17,20,ARR,Put,0.15,-0.05,0.05,0.2,3,251,-0.12236,0.11984,-0.0043,-0.00275,0.01999,2/17/2017,0.25595,21.709999,0.1724846
3,21-Apr-17,22,ARR,Put,0.83,-0.02,0.65,1,1,166,-0.52709,0.26444,-0.01502,-0.00457,0.03551,2/17/2017,0.21858,21.709999,0.1724846
4,21-Apr-17,23,ARR,Put,1.55,0.05,1.4,1.85,2,145,-0.68386,0.17777,-0.0176,-0.0059,0.03575,2/17/2017,0.33344,21.709999,0.1724846
5,21-Jul-17,22.5,ARR,Call,0.4,-0.07,0.3,0.45,41,452,0.40237,0.33452,0.03658,-0.00313,0.06382,2/17/2017,0.09176,21.709999,0.421629021
6,21-Jul-17,20,ARR,Put,0.55,-0.2,0.45,0.7,4,95,-0.23545,0.09862,-0.0192,-0.00313,0.04823,2/17/2017,0.28827,21.709999,0.421629021
7,21-Jul-17,22.5,ARR,Put,1.6,-0.45,1.6,2.1,6,96,-0.51918,0.11344,-0.03779,-0.00423,0.05573,2/17/2017,0.30185,21.709999,0.421629021
8,17-Mar-17,12.5,RESI,Call,1,-0.1,0.8,1.1,20,3376,0.83341,0.27623,0.00779,-0.00625,0.00879,2/17/2017,0.28936,13.31,0.076659822
9,16-Jun-17,12.5,RESI,Call,1.2,0.2,1.1,1.4,2,3801,0.73514,0.18291,0.02763,-0.00418,0.02675,2/17/2017,0.21658,13.31,0.325804244
10,17-Mar-17,10,TEF,Call,0.2,0.05,0.1,0.2,22,453,0.42641,0.86771,0.00313,-0.00429,0.01089,2/17/2017,0.17173,9.87,0.076659822
11,16-Jun-17,10,TEF,Call,0.4,0.05,0.35,0.5,10,766,0.52945,0.41509,0.01583,-0.00267,0.02205,2/17/2017,0.17708,9.87,0.325804244
12,16-Jun-17,10,TEF,Put,0.75,0.05,0.65,0.8,31,284,-0.47595,0.2541,-0.01239,-0.00274,0.02194,2/17/2017,0.31691,9.87,0.325804244
13,15-Sep-17,10,TEF,Call,0.6,0.05,0.55,0.65,242,1861,0.57018,0.32926,0.02941,-0.00214,0.02881,2/17/2017,0.15845,9.87,0.574948665
14,17-Mar-17,175,MSG,Call,2.84,-1.28,2.85,3.6,9,31,0.55521,0.05817,0.07243,-0.0754,0.18696,2/17/2017,0.16835,175.300003,0.076659822
15,17-Mar-17,180,MSG,Call,1.2,-1.5,1.05,1.6,12,347,0.3181,0.04425,0.04171,-0.07088,0.19852,2/17/2017,0.16687,175.300003,0.076659822
16,17-Mar-17,160,MSG,Put,0.23,0.03,0.15,0.35,20,616,-0.07222,0.01205,-0.00948,-0.03281,0.05772,2/17/2017,0.24997,175.300003,0.076659822
17,17-Mar-17,165,MSG,Put,0.55,0.1,0.35,0.65,42,784,-0.135,0.02151,-0.01696,-0.04137,0.11406,2/17/2017,0.2183,175.300003,0.076659822
18,17-Mar-17,170,MSG,Put,1.53,0.59,1.1,1.55,12,35,-0.24568,0.03761,-0.0279,-0.05317,0.17754,2/17/2017,0.16965,175.300003,0.076659822
19,17-Mar-17,180,MSG,Put,6.45,-0.25,5.5,6.6,2,1,-0.6687,0.04077,-0.06585,-0.05941,0.1905,2/17/2017,0.1838,175.300003,0.076659822
20,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.56585,0.21514,0.01575,-0.00462,0.02184,2/17/2017,0.34132,10,0.325804244
21,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.56585,0.21514,0.01575,-0.00462,0.02184,2/17/2017,0.34132,10,0.325804244
22,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.56585,0.21514,0.01575,-0.00462,0.02184,2/17/2017,0.34132,10,0.325804244
23,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.57054,0.24737,0.01625,-0.00415,0.02185,2/17/2017,0.34132,10,0.325804244
24,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.57054,0.24737,0.01625,-0.00415,0.02185,2/17/2017,0.34132,10,0.325804244
25,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.57054,0.24737,0.01625,-0.00415,0.02185,2/17/2017,0.34132,10,0.325804244
26,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.57048,0.24218,0.0162,-0.00422,0.02185,2/17/2017,0.34132,10,0.325804244
27,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.57048,0.24218,0.0162,-0.00422,0.02185,2/17/2017,0.34132,10,0.325804244
28,16-Jun-17,10,FLWS,Call,0.8,-0.05,0.7,1,2,16,0.57048,0.24218,0.0162,-0.00422,0.02185,2/17/2017,0.34132,10,0.325804244
29,24-Feb-17,7.5,VNET,Call,0.15,-0.05,0.05,0.2,2,19,0.40775,0.90705,0.00055,-0.01417,0.00402,2/17/2017,0.56186,7.39,0.019164956
30,24-Feb-17,7.5,VNET,Call,0.15,-0.05,0.05,0.2,2,19,0.40775,0.90705,0.00055,-0.01417,0.00402,2/17/2017,0.56186,7.39,0.019164956
31,24-Feb-17,7.5,VNET,Call,0.15,-0.05,0.05,0.2,2,19,0.41788,0.98373,0.00057,-0.01332,0.00403,2/17/2017,0.56186,7.39,0.019164956
32,24-Feb-17,7.5,VNET,Call,0.15,-0.05,0.05,0.2,2,19,0.41788,0.98373,0.00057,-0.01332,0.00403,2/17/2017,0.56186,7.39,0.019164956
33,17-Mar-17,8,VNET,Call,0.23,-0.02,0.1,0.25,50,496,0.29012,0.37863,0.00152,-0.00731,0.00838,2/17/2017,0.56312,7.39,0.076659822
34,17-Mar-17,8,VNET,Call,0.23,-0.02,0.1,0.25,50,496,0.29012,0.37863,0.00152,-0.00731,0.00838,2/17/2017,0.56312,7.39,0.076659822
35,17-Mar-17,8,VNET,Call,0.23,-0.02,0.1,0.25,50,496,0.29863,0.3799,0.00156,-0.00738,0.00839,2/17/2017,0.56312,7.39,0.076659822
36,17-Mar-17,8,VNET,Call,0.23,-0.02,0.1,0.25,50,496,0.29863,0.3799,0.00156,-0.00738,0.00839,2/17/2017,0.56312,7.39,0.076659822
37,17-Mar-17,35,TWOU,Put,1.5,-0.2,1.3,1.55,50,46,-0.37773,0.08127,-0.01014,-0.03542,0.03786,2/17/2017,0.59204,35.93,0.076659822
38,17-Mar-17,35,TWOU,Put,1.5,-0.2,1.3,1.55,50,46,-0.37773,0.08127,-0.01014,-0.03542,0.03786,2/17/2017,0.59204,35.93,0.076659822
39,17-Mar-17,35,TWOU,Put,1.5,-0.2,1.3,1.55,50,46,-0.53523,0.12403,-0.01167,-0.02498,0.03746,2/17/2017,0.59204,35.93,0.076659822
40,17-Mar-17,35,TWOU,Put,1.5,-0.2,1.3,1.55,50,46,-0.53523,0.12403,-0.01167,-0.02498,0.03746,2/17/2017,0.59204,35.93,0.076659822
41,21-Apr-17,35,TWOU,Call,2.7,-0.3,2.8,3.2,200,1178,0.6292,0.07229,0.03423,-0.02153,0.05626,2/17/2017,0.39441,35.93,0.1724846
42,21-Apr-17,35,TWOU,Call,2.7,-0.3,2.8,3.2,200,1178,0.6292,0.07229,0.03423,-0.02153,0.05626,2/17/2017,0.39441,35.93,0.1724846
43,21-Apr-17,35,TWOU,Call,2.7,-0.3,2.8,3.2,200,1178,0.53128,0.05488,0.02658,-0.03072,0.05561,2/17/2017,0.39441,35.93,0.1724846
44,21-Apr-17,35,TWOU,Call,2.7,-0.3,2.8,3.2,200,1178,0.53128,0.05488,0.02658,-0.03072,0.05561,2/17/2017,0.39441,35.93,0.1724846
45,15-Sep-17,12.5,CAFD,Call,1.6,0.07,1.4,1.75,1,112,0.75087,0.15047,0.04883,-0.00316,0.03436,2/17/2017,0.24548,13.4,0.574948665
46,15-Sep-17,12.5,CAFD,Call,1.6,0.07,1.4,1.75,1,112,0.75087,0.15047,0.04883,-0.00316,0.03436,2/17/2017,0.24548,13.4,0.574948665
47,15-Sep-17,12.5,CAFD,Call,1.6,0.07,1.4,1.75,1,112,0.72724,0.13717,0.04636,-0.00346,0.03504,2/17/2017,0.24548,13.4,0.574948665
48,15-Sep-17,12.5,CAFD,Call,1.6,0.07,1.4,1.75,1,112,0.72724,0.13717,0.04636,-0.00346,0.03504,2/17/2017,0.24548,13.4,0.574948665
49,19-May-17,15,EGHT,Call,0.88,-0.22,1,1.3,10,580,0.55812,0.16578,0.01822,-0.00775,0.02876,2/17/2017,0.46332,15,0.249144422
50,19-May-17,15,EGHT,Call,0.88,-0.22,1,1.3,10,580,0.55812,0.16578,0.01822,-0.00775,0.02876,2/17/2017,0.46332,15,0.249144422
51,19-May-17,15,EGHT,Call,0.88,-0.22,1,1.3,10,580,0.46494,0.11982,0.01366,-0.00924,0.02816,2/17/2017,0.46332,15,0.249144422
52,19-May-17,15,EGHT,Call,0.88,-0.22,1,1.3,10,580,0.46494,0.11982,0.01366,-0.00924,0.02816,2/17/2017,0.46332,15,0.249144422
53,19-May-17,15,EGHT,Put,1.35,0.05,1,1.3,1,39,-0.45115,0.14964,-0.01423,-0.00659,0.0288,2/17/2017,0.31626,15,0.249144422
54,19-May-17,15,EGHT,Put,1.35,0.05,1,1.3,1,39,-0.45115,0.14964,-0.01423,-0.00659,0.0288,2/17/2017,0.31626,15,0.249144422
55,19-May-17,15,EGHT,Put,1.35,0.05,1,1.3,1,39,-0.61736,0.19023,-0.01704,-0.00414,0.02821,2/17/2017,0.31626,15,0.249144422
56,19-May-17,15,EGHT,Put,1.35,0.05,1,1.3,1,39,-0.61736,0.19023,-0.01704,-0.00414,0.02821,2/17/2017,0.31626,15,0.249144422
57,17-Mar-17,50,ABAX,Call,1.3,-1,0.95,1.7,16,114,0.49715,0.13305,0.01808,-0.02975,0.05377,2/17/2017,0.28472,49.66,0.076659822
58,17-Mar-17,50,ABAX,Call,1.3,-1,0.95,1.7,16,114,0.49715,0.13305,0.01808,-0.02975,0.05377,2/17/2017,0.28472,49.66,0.076659822
59,17-Mar-17,50,ABAX,Call,1.3,-1,0.95,1.7,16,114,0.73173,0.1689,0.02751,-0.01913,0.05163,2/17/2017,0.28472,49.66,0.076659822
60,17-Mar-17,50,ABAX,Call,1.3,-1,0.95,1.7,16,114,0.73173,0.1689,0.02751,-0.01913,0.05163,2/17/2017,0.28472,49.66,0.076659822
61,17-Mar-17,105,ABMD,Call,10.8,1.1,10.8,12.9,1,18,1,0,0.0801,-0.01602,0,2/17/2017,0.1325,116.57,0.076659822
62,17-Mar-17,105,ABMD,Call,10.8,1.1,10.8,12.9,1,18,1,0,0.0801,-0.01602,0,2/17/2017,0.1325,116.57,0.076659822
63,17-Mar-17,105,ABMD,Call,10.8,1.1,10.8,12.9,1,18,0.9999,7.00E-05,0.08007,-0.01604,0.00069,2/17/2017,0.1325,116.57,0.076659822
64,17-Mar-17,105,ABMD,Call,10.8,1.1,10.8,12.9,1,18,0.9999,7.00E-05,0.08007,-0.01604,0.00069,2/17/2017,0.1325,116.57,0.076659822
65,17-Mar-17,110,ABMD,Call,8.2,4.87,7.5,8.3,108,216,0.79972,0.03255,0.06534,-0.06571,0.07812,2/17/2017,0.177,116.57,0.076659822
66,17-Mar-17,110,ABMD,Call,8.2,4.87,7.5,8.3,108,216,0.79972,0.03255,0.06534,-0.06571,0.07812,2/17/2017,0.177,116.57,0.076659822
67,17-Mar-17,110,ABMD,Call,8.2,4.87,7.5,8.5,108,216,0.95464,0.01895,0.0798,-0.02559,0.03049,2/17/2017,0.177,116.57,0.076659822
68,17-Mar-17,110,ABMD,Call,8.2,4.87,7.5,8.5,108,216,0.95464,0.01895,0.0798,-0.02559,0.03049,2/17/2017,0.177,116.57,0.076659822
69,17-Mar-17,115,ABMD,Call,4,0.7,4.2,5,10,764,0.60036,0.0443,0.05013,-0.08169,0.12317,2/17/2017,0.21863,116.57,0.076659822
70,17-Mar-17,115,ABMD,Call,4,0.7,4.2,5,10,764,0.60036,0.0443,0.05013,-0.08169,0.12317,2/17/2017,0.21863,116.57,0.076659822
71,17-Mar-17,115,ABMD,Call,4,0.7,4.2,5,10,764,0.68284,0.0513,0.05812,-0.0628,0.12184,2/17/2017,0.21863,116.57,0.076659822
72,17-Mar-17,115,ABMD,Call,4,0.7,4.2,5,10,764,0.68284,0.0513,0.05812,-0.0628,0.12184,2/17/2017,0.21863,116.57,0.076659822
73,17-Mar-17,120,ABMD,Call,1.75,0.73,1.85,2.55,81,495,0.38545,0.04345,0.03271,-0.07596,0.12922,2/17/2017,0.25075,116.57,0.076659822
74,17-Mar-17,120,ABMD,Call,1.75,0.73,1.85,2.55,81,495,0.38545,0.04345,0.03271,-0.07596,0.12922,2/17/2017,0.25075,116.57,0.076659822
75,17-Mar-17,120,ABMD,Call,2.19,1.17,1.85,2.5,82,495,0.41031,0.05628,0.03558,-0.06249,0.12999,2/17/2017,0.25075,116.57,0.076659822
76,17-Mar-17,120,ABMD,Call,2.19,1.17,1.85,2.5,82,495,0.41031,0.05628,0.03558,-0.06249,0.12999,2/17/2017,0.25075,116.57,0.076659822
77,17-Mar-17,125,ABMD,Call,1.05,0.4,1.05,1.15,773,364,0.20836,0.0323,0.01789,-0.05589,0.09015,2/17/2017,0.25022,116.57,0.076659822
78,17-Mar-17,125,ABMD,Call,1.05,0.4,1.05,1.15,773,364,0.20836,0.0323,0.01789,-0.05589,0.09015,2/17/2017,0.25022,116.57,0.076659822
79,17-Mar-17,125,ABMD,Call,1.04,0.39,0.7,1.25,774,364,0.21778,0.03707,0.01898,-0.05223,0.0909,2/17/2017,0.25022,116.57,0.076659822
80,17-Mar-17,125,ABMD,Call,1.04,0.39,0.7,1.25,774,364,0.21778,0.03707,0.01898,-0.05223,0.0909,2/17/2017,0.25022,116.57,0.076659822
81,17-Mar-17,105,ABMD,Put,1.07,0.07,0.45,0.8,10,681,-0.10606,0.01773,-0.00878,-0.03742,0.07548,2/17/2017,0.36407,116.57,0.076659822
82,17-Mar-17,105,ABMD,Put,1.07,0.07,0.45,0.8,10,681,-0.10606,0.01773,-0.00878,-0.03742,0.07548,2/17/2017,0.36407,116.57,0.076659822
83,17-Mar-17,105,ABMD,Put,1.07,0.07,0.45,0.8,10,681,-0.10797,0.01606,-0.0091,-0.04241,0.0762,2/17/2017,0.36407,116.57,0.076659822
84,17-Mar-17,105,ABMD,Put,1.07,0.07,0.45,0.8,10,681,-0.10797,0.01606,-0.0091,-0.04241,0.0762,2/17/2017,0.36407,116.57,0.076659822
85,17-Mar-17,120,ABMD,Put,6.7,-5.7,5.2,5.9,5,20,-0.62171,0.04409,-0.04511,-0.06071,0.12834,2/17/2017,0.30744,116.57,0.076659822
86,17-Mar-17,120,ABMD,Put,6.7,-5.7,5.2,5.9,5,20,-0.62171,0.04409,-0.04511,-0.06071,0.12834,2/17/2017,0.30744,116.57,0.076659822
87,17-Mar-17,120,ABMD,Put,6.7,-5.7,5.2,5.9,5,20,-0.55188,0.03743,-0.0414,-0.08064,0.12848,2/17/2017,0.30744,116.57,0.076659822
88,17-Mar-17,120,ABMD,Put,6.7,-5.7,5.2,5.9,5,20,-0.55188,0.03743,-0.0414,-0.08064,0.12848,2/17/2017,0.30744,116.57,0.076659822
89,16-Jun-17,110,ABMD,Call,12.2,6.2,11.9,13.6,5,131,0.69793,0.01824,0.22485,-0.04301,0.23944,2/17/2017,0.2866,116.57,0.325804244
90,16-Jun-17,110,ABMD,Call,12.2,6.2,11.9,13.6,5,131,0.69793,0.01824,0.22485,-0.04301,0.23944,2/17/2017,0.2866,116.57,0.325804244
91,16-Jun-17,110,ABMD,Call,12.2,6.2,11.9,13.6,5,131,0.72336,0.01787,0.23524,-0.0417,0.23875,2/17/2017,0.2866,116.57,0.325804244
92,16-Jun-17,110,ABMD,Call,12.2,6.2,11.9,13.6,5,131,0.72336,0.01787,0.23524,-0.0417,0.23875,2/17/2017,0.2866,116.57,0.325804244
93,16-Jun-17,120,ABMD,Call,7.2,0.5,6.8,8,5,503,0.50771,0.01966,0.16829,-0.04842,0.26211,2/17/2017,0.24844,116.57,0.325804244
94,16-Jun-17,120,ABMD,Call,7.2,0.5,6.8,8,5,503,0.50771,0.01966,0.16829,-0.04842,0.26211,2/17/2017,0.24844,116.57,0.325804244
95,16-Jun-17,120,ABMD,Call,7.2,0.5,6.8,8,5,503,0.5269,0.0208,0.17748,-0.04725,0.26244,2/17/2017,0.24844,116.57,0.325804244
96,16-Jun-17,120,ABMD,Call,7.2,0.5,6.8,8,5,503,0.5269,0.0208,0.17748,-0.04725,0.26244,2/17/2017,0.24844,116.57,0.325804244
97,16-Jun-17,125,ABMD,Call,5.65,1.2,4.9,6.3,13,20,0.42957,0.01757,0.14223,-0.04917,0.27148,2/17/2017,0.27439,116.57,0.325804244
98,16-Jun-17,125,ABMD,Call,5.65,1.2,4.9,6.3,13,20,0.42957,0.01757,0.14223,-0.04917,0.27148,2/17/2017,0.27439,116.57,0.325804244
99,16-Jun-17,125,ABMD,Call,5.65,1.2,4.9,6.3,13,20,0.41499,0.02219,0.14363,-0.03998,0.27607,2/17/2017,0.27439,116.57,0.325804244
100,16-Jun-17,125,ABMD,Call,5.65,1.2,4.9,6.3,13,20,0.41499,0.02219,0.14363,-0.03998,0.27607,2/17/2017,0.27439,116.57,0.325804244
101,16-Jun-17,110,ABMD,Put,6.46,-2.62,5.6,7.2,6,15,-0.33909,0.01436,-0.12903,-0.04063,0.24334,2/17/2017,0.43115,116.57,0.325804244
102,16-Jun-17,110,ABMD,Put,6.46,-2.62,5.6,7.2,6,15,-0.33909,0.01436,-0.12903,-0.04063,0.24334,2/17/2017,0.43115,116.57,0.325804244
103,16-Jun-17,110,ABMD,Put,6.4,-2.68,5.6,7.2,7,15,-0.32842,0.01305,-0.12818,-0.04375,0.24422,2/17/2017,0.43115,116.57,0.325804244
104,16-Jun-17,110,ABMD,Put,6.4,-2.68,5.6,7.2,7,15,-0.32842,0.01305,-0.12818,-0.04375,0.24422,2/17/2017,0.43115,116.57,0.325804244
105,17-Mar-17,2.5,AXAS,Call,0.1,0.04,0.05,0.1,30,2360,0.34455,1,0.00055,-0.00282,0.00261,2/17/2017,0.5625,2.31,0.076659822
106,17-Mar-17,2.5,AXAS,Call,0.1,0.04,0.05,0.1,30,2360,0.34455,1,0.00055,-0.00282,0.00261,2/17/2017,0.5625,2.31,0.076659822
107,17-Mar-17,2.5,AXAS,Call,0.1,0.04,0.05,0.1,30,2360,0.35021,1,0.00056,-0.00283,0.00261,2/17/2017,0.5625,2.31,0.076659822
108,17-Mar-17,2.5,AXAS,Call,0.1,0.04,0.05,0.1,30,2360,0.35021,1,0.00056,-0.00283,0.00261,2/17/2017,0.5625,2.31,0.076659822
109,17-Mar-17,2.5,AXAS,Put,0.23,0.03,0.2,0.55,2000,206,-0.58438,0.76615,-0.00102,-0.0039,0.00258,2/17/2017,0.75631,2.31,0.076659822
110,17-Mar-17,2.5,AXAS,Put,0.23,0.03,0.2,0.55,2000,206,-0.58438,0.76615,-0.00102,-0.0039,0.00258,2/17/2017,0.75631,2.31,0.076659822
111,17-Mar-17,2.5,AXAS,Put,0.23,0.03,0.2,0.55,2000,206,-0.59475,0.82386,-0.00101,-0.00357,0.00259,2/17/2017,0.75631,2.31,0.076659822
112,17-Mar-17,2.5,AXAS,Put,0.23,0.03,0.2,0.55,2000,206,-0.59475,0.82386,-0.00101,-0.00357,0.00259,2/17/2017,0.75631,2.31,0.076659822
113,16-Jun-17,12.5,CAFD,Call,1.33,0.18,1.15,1.5,10,3169,0.75046,0.17646,0.0283,-0.00417,0.02671,2/17/2017,0.24458,13.4,0.325804244
114,16-Jun-17,12.5,CAFD,Call,1.33,0.18,1.15,1.5,10,3169,0.75046,0.17646,0.0283,-0.00417,0.02671,2/17/2017,0.24458,13.4,0.325804244
115,16-Jun-17,105,ABMD,Put,4.75,-2.08,4.1,5.4,1,61,-0.25996,0.01177,-0.09762,-0.03992,0.23557,2/17/2017,0.42929,116.57,0.325804244
116,16-Jun-17,105,ABMD,Put,4.75,-2.08,4.1,5.4,1,61,-0.25996,0.01177,-0.09762,-0.03992,0.23557,2/17/2017,0.42929,116.57,0.325804244
117,16-Jun-17,2.5,AXAS,Call,0.25,-0.1,0.25,0.3,158,524,0.50707,0.49733,0.00294,-0.00171,0.00526,2/17/2017,0.62259,2.31,0.325804244
118,15-Sep-17,2.5,AXAS,Call,0.4,0.01,0.35,0.4,260,463,0.56035,0.36096,0.00514,-0.00136,0.00683,2/17/2017,0.64162,2.31,0.574948665
119,17-Mar-17,60,ACIA,Call,8.65,1.65,8.4,8.7,81,962,0.77141,0.02804,0.03284,-0.08037,0.0668,2/17/2017,0.74907,66.580002,0.076659822
120,17-Mar-17,65,ACIA,Call,5.8,1.1,5.5,5.8,354,3222,0.60007,0.03427,0.02632,-0.09864,0.07023,2/17/2017,0.69073,66.580002,0.076659822
121,17-Mar-17,70,ACIA,Call,3.7,1.1,3.7,3.8,149,652,0.43862,0.03388,0.01968,-0.09898,0.07352,2/17/2017,0.78464,66.580002,0.076659822
122,17-Mar-17,60,ACIA,Put,2.4,-0.86,2.3,2.5,123,537,-0.27936,0.02209,-0.01418,-0.10442,0.067,2/17/2017,0.74841,66.580002,0.076659822
123,17-Mar-17,65,ACIA,Put,4.6,-1.23,4.4,4.9,69,2959,-0.40601,0.0269,-0.02156,-0.1176,0.07017,2/17/2017,0.7074,66.580002,0.076659822
124,17-Mar-17,70,ACIA,Put,7.9,-0.57,7.3,8.4,11,39,-0.52302,0.02511,-0.02588,-0.12835,0.07309,2/17/2017,0.774,66.580002,0.076659822
125,19-May-17,60,ACIA,Call,11.22,1.22,10.7,11.8,12,229,0.71198,0.01846,0.08959,-0.04561,0.11868,2/17/2017,0.63262,66.580002,0.249144422
126,19-May-17,65,ACIA,Call,8.74,0.84,8.3,9.2,33,449,0.60766,0.02172,0.07975,-0.05075,0.12514,2/17/2017,0.65558,66.580002,0.249144422
127,19-May-17,70,ACIA,Call,6.7,1.1,6.3,7.2,244,890,0.50461,0.02245,0.0681,-0.05037,0.13143,2/17/2017,0.64053,66.580002,0.249144422
128,19-May-17,60,ACIA,Put,6.3,-0.1,5.9,6.6,11,642,-0.31396,0.01315,-0.06086,-0.05762,0.11841,2/17/2017,0.77642,66.580002,0.249144422
129,19-May-17,70,ACIA,Put,11.9,-1.1,11.4,12.3,5,111,-0.47294,0.01754,-0.07934,-0.05506,0.13029,2/17/2017,0.8097,66.580002,0.249144422
130,18-Aug-17,60,ACIA,Call,13.2,0.7,12.4,13.6,17,550,0.70959,0.01548,0.16981,-0.02932,0.16465,2/17/2017,0.47093,66.580002,0.498288843
131,18-Aug-17,70,ACIA,Call,9,1.76,8.2,9.2,33,966,0.55149,0.01631,0.13672,-0.036,0.18294,2/17/2017,0.50805,66.580002,0.498288843
132,18-Aug-17,60,ACIA,Put,9.5,-0.7,8.9,10.1,5,522,-0.30976,0.01106,-0.12616,-0.0329,0.16444,2/17/2017,0.68298,66.580002,0.498288843
133,19-Jan-18,65,ACIA,Call,13.2,0.9,12.4,14.6,10,96,0.64554,0.01513,0.28334,-0.0217,0.23194,2/17/2017,0.44281,66.580002,0.919917864
134,19-Jan-18,70,ACIA,Call,10.9,-1.82,10.4,12.4,10,105,0.5774,0.01521,0.25775,-0.02245,0.24558,2/17/2017,0.44422,66.580002,0.919917864
135,19-Jan-18,60,ACIA,Put,12.5,0.35,11.8,13.2,5,270,-0.29166,0.00743,-0.24715,-0.02462,0.21405,2/17/2017,0.63107,66.580002,0.919917864
136,17-Mar-17,40,ACHC,Call,3.49,0.21,3.3,3.8,4,1335,0.99968,0.00011,0.03049,-0.00628,0.00039,2/17/2017,0.1325,42.59,0.076659822
137,17-Mar-17,45,ACHC,Call,1.1,0.1,1,1.2,124,181,0.9988,0.00053,0.03426,-0.00743,0.00041,2/17/2017,0.43483,42.59,0.076659822
138,17-Mar-17,40,ACHC,Put,1.05,-0.2,0.85,1.25,8,436,-0.11396,0.00701,-0.00634,-0.10672,0,2/17/2017,1.625,42.59,0.076659822
139,16-Jun-17,45,ACHC,Call,2.72,0.52,2.6,2.85,6395,51,0.96077,0.0068,0.1355,-0.0114,0.0291,2/17/2017,0.35728,42.59,0.325804244
140,24-Feb-17,38,ACAD,Call,1.88,-0.12,1.4,3.3,2,52,0.69076,0.09547,0.00477,-0.11215,0.02078,2/17/2017,0.65888,39.279999,0.019164956
141,24-Feb-17,39,ACAD,Call,1.4,-0.6,1.25,2,62,310,0.59588,0.12324,0.00421,-0.10607,0.0211,2/17/2017,0.76115,39.279999,0.019164956
142,24-Feb-17,40,ACAD,Call,1,-0.05,0.85,1.55,83,60,0.48013,0.12011,0.00341,-0.11786,0.02144,2/17/2017,0.60579,39.279999,0.019164956
143,24-Feb-17,42,ACAD,Call,0.5,-0.5,0.2,0.85,1,3,0.25555,0.1023,0.00185,-0.09132,0.01475,2/17/2017,0.90203,39.279999,0.019164956
144,24-Feb-17,36,ACAD,Put,0.3,-0.85,0.15,0.9,40,1,-0.1989,0.05904,-0.00152,-0.11251,0.01345,2/17/2017,1.0157,39.279999,0.019164956
145,24-Feb-17,37,ACAD,Put,0.75,-0.45,0.3,0.9,10,11,-0.23443,0.07761,-0.00162,-0.10997,0.01863,2/17/2017,0.67008,39.279999,0.019164956
146,24-Feb-17,37.5,ACAD,Put,0.7,-0.05,0.5,1.3,30,5,-0.30377,0.07283,-0.00214,-0.13838,0.02064,2/17/2017,0.82746,39.279999,0.019164956
147,24-Feb-17,38,ACAD,Put,0.85,-0.1,0.65,1.45,20,44,-0.34114,0.07783,-0.00245,-0.14085,0.0208,2/17/2017,0.7017,39.279999,0.019164956
148,17-Mar-17,25,AXDX,Call,2,-0.2,1.65,2.25,207,199,0.5951,0.0699,0.00964,-0.04859,0.02697,2/17/2017,0.89863,23.15,0.076659822
149,17-Mar-17,22.5,AXDX,Put,2.4,0.2,2.35,2.9,17,117,-0.29753,0.03305,-0.0068,-0.07347,0,2/17/2017,1.59951,23.15,0.076659822
150,19-May-17,25,AXDX,Call,3.32,-0.99,3,4,22,127,0.60894,0.04822,0.02959,-0.02255,0.04801,2/17/2017,0.86397,23.15,0.249144422
151,18-Aug-17,22.5,AXDX,Put,4,-0.9,3.6,6.4,3,53,-0.28273,0.01787,-0.05388,-0.01916,0,2/17/2017,0.95443,23.15,0.498288843
152,17-Mar-17,15,ACET,Put,0.25,-0.2,0.05,0.6,2,77,-0.33909,0.26666,-0.00372,-0.00971,0.01612,2/17/2017,0.32886,15.71,0.076659822
153,19-May-17,15,ACET,Put,0.9,-0.05,0.8,1.05,3,186,-0.38037,0.1402,-0.01408,-0.00607,0.02896,2/17/2017,0.36716,15.71,0.249144422
154,18-Aug-17,15,ACET,Put,1.15,-0.2,1.05,1.45,2,30,-0.37822,0.10459,-0.02715,-0.00394,0.04052,2/17/2017,0.40478,15.71,0.498288843
155,17-Mar-17,22.5,AKAO,Call,2.05,0.25,1.8,2.15,115,83,0.56811,0.09786,0.00849,-0.03691,0.02417,2/17/2017,0.67476,22.68,0.076659822
156,16-Jun-17,22.5,AKAO,Call,3.95,0.45,3.5,4.3,8,50,0.60262,0.04676,0.03266,-0.01845,0.04879,2/17/2017,0.69983,22.68,0.325804244
157,15-Sep-17,22.5,AKAO,Put,5.2,-0.87,4.7,6,40,51,-0.35505,0.02598,-0.05704,-0.01469,0.06226,2/17/2017,0.79545,22.68,0.574948665
158,24-Feb-17,4,ACHN,Call,0.3,-0.2,0.05,1.05,1,7,0.66974,0.37516,0.00044,-0.02921,0,2/17/2017,1.75072,4.27,0.019164956
159,17-Mar-17,4,ACHN,Put,0.15,0.04,0.1,0.15,20,208,-0.28169,0.5276,-0.00087,-0.00439,0.00439,2/17/2017,0.55826,4.27,0.076659822
160,16-Jun-17,4,ACHN,Put,0.43,0.03,0.4,0.5,50,243,-0.34033,0.22459,-0.0055,-0.00275,0.00889,2/17/2017,0.61603,4.27,0.325804244
161,19-May-17,20,ACIW,Call,1.15,0.15,1,1.25,4,42,0.3017,0.12506,0.01228,-0.00753,0.02827,2/17/2017,0.33388,19.9,0.249144422
162,17-Mar-17,23,ACOR,Call,5.23,-0.17,4.7,6.4,10,51,0.74853,0.03351,0.01088,-0.06592,0,2/17/2017,1.48651,25.299999,0.076659822
163,17-Mar-17,24,ACOR,Call,5.54,0.54,4.1,7.2,2,54,0.70009,0.03139,0.00989,-0.08124,0,2/17/2017,1.68214,25.299999,0.076659822
164,17-Mar-17,25,ACOR,Call,4.6,0.3,4.3,5.4,9,296,0.66568,0.03714,0.00993,-0.07626,0,2/17/2017,1.51911,25.299999,0.076659822
165,17-Mar-17,26,ACOR,Call,4.1,0.5,3.5,4.8,309,49,0.62473,0.04157,0.00966,-0.07621,0,2/17/2017,1.44676,25.299999,0.076659822
166,17-Mar-17,27,ACOR,Call,3.6,-0.2,3.1,4.4,5,75,0.58214,0.04412,0.00921,-0.08009,0,2/17/2017,1.44212,25.299999,0.076659822
167,17-Mar-17,23,ACOR,Put,3.17,-0.25,2.8,4,2,2788,-0.27647,0.02335,-0.00727,-0.09696,0,2/17/2017,1.93401,25.299999,0.076659822
168,21-Apr-17,26,ACOR,Call,5.07,0.57,4.8,6,306,381,0.63275,0.0346,0.02084,-0.04124,0,2/17/2017,1.1824,25.299999,0.1724846
169,24-Feb-17,41.5,ATVI,Call,3.78,-1.32,3.5,3.9,2,340,1,0,0.00795,-0.00635,0,2/17/2017,0.03235,45.330002,0.019164956
170,24-Feb-17,43,ATVI,Call,2.25,0.04,2.3,2.37,9,705,1,0,0.00823,-0.00658,0,2/17/2017,0.01264,45.330002,0.019164956
171,24-Feb-17,44,ATVI,Call,1.19,-0.48,1.32,1.48,1,350,0.92485,0.14815,0.00777,-0.01805,0.00824,2/17/2017,0.18375,45.330002,0.019164956
172,24-Feb-17,44.5,ATVI,Call,0.9,-0.36,0.94,0.99,54,65,0.83737,0.28235,0.0071,-0.02322,0.01542,2/17/2017,0.16202,45.330002,0.019164956
173,24-Feb-17,45,ATVI,Call,0.58,-0.14,0.59,0.63,239,696,0.64194,0.37544,0.00547,-0.03503,0.02399,2/17/2017,0.16249,45.330002,0.019164956
174,24-Feb-17,45.5,ATVI,Call,0.33,-0.12,0.33,0.36,314,530,0.44401,0.45587,0.00382,-0.03182,0.02465,2/17/2017,0.16326,45.330002,0.019164956
175,24-Feb-17,46,ATVI,Call,0.18,-0.07,0.17,0.2,549,677,0.27691,0.32785,0.00238,-0.0328,0.02515,2/17/2017,0.17453,45.330002,0.019164956
176,24-Feb-17,46.5,ATVI,Call,0.09,-0.07,0.08,0.1,103,569,0.11926,0.21029,0.00103,-0.01664,0.01732,2/17/2017,0.17819,45.330002,0.019164956
177,24-Feb-17,47,ATVI,Call,0.05,-0.07,0.04,0.06,34,166,0.09008,0.13761,0.00078,-0.01727,0.00742,2/17/2017,0.22602,45.330002,0.019164956
178,24-Feb-17,47.5,ATVI,Call,0.03,-0.01,0.02,0.04,43,78,0.05546,0.08483,0.00048,-0.01193,0.00751,2/17/2017,0.20976,45.330002,0.019164956
179,24-Feb-17,48,ATVI,Call,0.02,-0.05,0.01,0.03,100,224,0.04481,0.0612,0.00039,-0.01153,0.00752,2/17/2017,0.24069,45.330002,0.019164956
180,24-Feb-17,44,ATVI,Put,0.09,-0.05,0.06,0.09,25,287,-0.11292,0.16807,-0.00088,-0.01732,0.01538,2/17/2017,0.18664,45.330002,0.019164956
181,24-Feb-17,44.5,ATVI,Put,0.18,-0.03,0.14,0.16,27,299,-0.2384,0.26084,-0.00179,-0.0323,0.02185,2/17/2017,0.17916,45.330002,0.019164956
182,24-Feb-17,45,ATVI,Put,0.29,-0.17,0.28,0.3,96,1146,-0.3708,0.35528,-0.00287,-0.03121,0.02404,2/17/2017,0.1754,45.330002,0.019164956
183,24-Feb-17,45.5,ATVI,Put,0.66,0.11,0.51,0.55,7,295,-0.54712,0.3621,-0.00372,-0.03422,0.02459,2/17/2017,0.15315,45.330002,0.019164956
184,24-Feb-17,46,ATVI,Put,0.88,-0.16,0.84,0.9,75,367,-0.68532,0.28173,-0.00474,-0.03528,0.02478,2/17/2017,0.18341,45.330002,0.019164956
185,24-Feb-17,47,ATVI,Put,2,-0.08,1.69,1.77,6,140,-0.87057,0.15707,-0.00433,-0.02095,0.01646,2/17/2017,0.20556,45.330002,0.019164956
186,24-Feb-17,47.5,ATVI,Put,2.53,0.43,2.18,2.25,5,79,-0.92347,0.11037,-0.00378,-0.01501,0.00704,2/17/2017,0.22112,45.330002,0.019164956
187,24-Feb-17,48,ATVI,Put,2.69,-0.81,2.61,3.05,10,110,-0.84438,0.09977,-0.0051,-0.04359,0.01696,2/17/2017,0.35726,45.330002,0.019164956
188,3-Mar-17,45,ATVI,Call,0.71,-0.23,0.82,0.86,150,4620,0.61149,0.26549,0.01034,-0.02735,0.03391,2/17/2017,0.1922,45.330002,0.038329911
189,3-Mar-17,45.5,ATVI,Call,0.58,-0.05,0.56,0.59,136,61,0.48604,0.24611,0.00823,-0.03141,0.0347,2/17/2017,0.16095,45.330002,0.038329911
190,3-Mar-17,46,ATVI,Call,0.35,-0.08,0.36,0.4,41,191,0.34703,0.26014,0.00593,-0.02428,0.03562,2/17/2017,0.18863,45.330002,0.038329911
191,3-Mar-17,47,ATVI,Call,0.15,-0.11,0.14,0.17,125,1072,0.13688,0.15499,0.00236,-0.01363,0.02497,2/17/2017,0.18599,45.330002,0.038329911
192,10-Mar-17,45,ATVI,Call,0.97,-0.27,1.01,1.05,21,61,0.58867,0.18503,0.01475,-0.02732,0.04165,2/17/2017,0.17096,45.330002,0.057494867
193,10-Mar-17,45.5,ATVI,Call,0.73,-0.09,0.74,0.78,20,305,0.4955,0.25026,0.01262,-0.02178,0.04253,2/17/2017,0.17641,45.330002,0.057494867
194,10-Mar-17,47,ATVI,Call,0.25,-0.06,0.26,0.29,6,55,0.19978,0.16106,0.00514,-0.01454,0.03055,2/17/2017,0.1859,45.330002,0.057494867
195,10-Mar-17,48,ATVI,Call,0.1,-0.05,0.11,0.15,11,34,0.11113,0.09484,0.00286,-0.01171,0.03115,2/17/2017,0.22079,45.330002,0.057494867
196,17-Mar-17,41,ATVI,Call,4.15,-0.42,4.3,4.5,3,1896,1,0,0.03127,-0.00625,0,2/17/2017,0.01004,45.330002,0.076659822
197,17-Mar-17,42,ATVI,Call,3.34,-0.48,3.3,3.55,14,1224,1,0,0.03203,-0.00641,0,2/17/2017,0.01264,45.330002,0.076659822
198,17-Mar-17,43,ATVI,Call,2.4,-0.11,2.59,2.64,29,3744,0.87671,0.09188,0.02845,-0.01488,0.02916,2/17/2017,0.20555,45.330002,0.076659822
199,17-Mar-17,44,ATVI,Call,1.78,-0.11,1.81,1.86,201,422,0.78094,0.15297,0.02584,-0.0182,0.04121,2/17/2017,0.18981,45.330002,0.076659822
200,17-Mar-17,45,ATVI,Call,1.18,-0.03,1.17,1.21,384,1558,0.59273,0.17687,0.01975,-0.02229,0.0479,2/17/2017,0.20936,45.330002,0.076659822
201,17-Mar-17,46,ATVI,Call,0.7,-0.05,0.69,0.72,448,1416,0.41663,0.18544,0.01405,-0.01974,0.05012,2/17/2017,0.19643,45.330002,0.076659822
202,17-Mar-17,47,ATVI,Call,0.39,-0.03,0.38,0.41,112,880,0.26815,0.14779,0.00909,-0.01809,0.03464,2/17/2017,0.18872,45.330002,0.076659822
203,17-Mar-17,48,ATVI,Call,0.21,-0.01,0.21,0.22,57,626,0.15701,0.10194,0.00535,-0.01252,0.03597,2/17/2017,0.21788,45.330002,0.076659822
204,17-Mar-17,49,ATVI,Call,0.11,-0.01,0.09,0.12,3,219,0.10507,0.06932,0.00358,-0.01134,0.03555,2/17/2017,0.19138,45.330002,0.076659822
205,24-Mar-17,41.5,ATVI,Call,3.95,-0.35,3.45,4.4,2,120,1,0,0.03953,-0.00633,0,2/17/2017,0.01003,45.330002,0.095824778
206,24-Mar-17,44,ATVI,Call,1.87,-0.19,1.93,1.98,20,34,0.75493,0.13857,0.03105,-0.01742,0.05087,2/17/2017,0.19498,45.330002,0.095824778
207,24-Mar-17,45,ATVI,Call,1.25,-0.07,1.3,1.34,21,27,0.60306,0.18311,0.02519,-0.01798,0.05326,2/17/2017,0.17957,45.330002,0.095824778
208,24-Mar-17,45.5,ATVI,Call,0.94,-0.22,1.04,1.08,60,17,0.51595,0.19174,0.02169,-0.01806,0.0547,2/17/2017,0.17945,45.330002,0.095824778
209,24-Mar-17,48,ATVI,Call,0.27,-0.19,0.26,0.3,10,18,0.1877,0.10403,0.00797,-0.01252,0.04029,2/17/2017,0.18703,45.330002,0.095824778
210,3-Mar-17,43.5,ATVI,Put,0.16,-0.11,0.14,0.18,59,20,-0.17444,0.12575,-0.00288,-0.02079,0.02173,2/17/2017,0.20667,45.330002,0.038329911
211,3-Mar-17,44,ATVI,Put,0.25,-0.01,0.21,0.25,275,150,-0.20655,0.1682,-0.00339,-0.01986,0.02192,2/17/2017,0.20241,45.330002,0.038329911
212,3-Mar-17,44.5,ATVI,Put,0.38,-0.1,0.33,0.37,190,572,-0.32851,0.17646,-0.00508,-0.02878,0.03363,2/17/2017,0.23642,45.330002,0.038329911
213,3-Mar-17,45,ATVI,Put,0.65,0.03,0.5,0.54,21,201,-0.41322,0.21502,-0.00648,-0.02786,0.0341,2/17/2017,0.18396,45.330002,0.038329911
214,3-Mar-17,46,ATVI,Put,1.11,0.13,1.03,1.08,5,88,-0.63184,0.22449,-0.00863,-0.02346,0.0351,2/17/2017,0.20073,45.330002,0.038329911
215,3-Mar-17,47,ATVI,Put,2,0.25,1.79,1.85,10,25,-0.8166,0.16456,-0.00879,-0.01517,0.024,2/17/2017,0.17237,45.330002,0.038329911
216,10-Mar-17,42.5,ATVI,Put,0.15,-0.05,0.13,0.16,15,33,-0.12526,0.07749,-0.00303,-0.01409,0.0259,2/17/2017,0.21872,45.330002,0.057494867
217,10-Mar-17,42.5,ATVI,Put,0.15,-0.05,0.13,0.16,15,33,-0.12526,0.07749,-0.00303,-0.01409,0.0259,2/17/2017,0.21872,45.330002,0.095824778
218,10-Mar-17,43.5,ATVI,Put,0.28,-0.31,0.25,0.29,5,10,-0.19077,0.12226,-0.00471,-0.01607,0.02645,2/17/2017,0.21465,45.330002,0.057494867
219,10-Mar-17,44.5,ATVI,Put,0.57,0.02,0.49,0.54,32,36,-0.3344,0.16517,-0.00772,-0.0202,0.04098,2/17/2017,0.21031,45.330002,0.057494867
220,10-Mar-17,45,ATVI,Put,0.77,0.09,0.68,0.72,22,71,-0.41537,0.19346,-0.00948,-0.02037,0.04168,2/17/2017,0.19744,45.330002,0.057494867
221,17-Mar-17,43,ATVI,Put,0.29,-0.02,0.27,0.29,44,600,-0.17069,0.09592,-0.00566,-0.01297,0.02993,2/17/2017,0.21872,45.330002,0.076659822
222,17-Mar-17,43,ATVI,Put,0.29,-0.02,0.27,0.29,44,600,-0.17069,0.09592,-0.00566,-0.01297,0.02993,2/17/2017,0.21872,45.330002,0.095824778
223,17-Mar-17,44,ATVI,Put,0.55,0.01,0.48,0.52,80,787,-0.3069,0.11651,-0.00953,-0.0203,0.04684,2/17/2017,0.21872,45.330002,0.057494867
224,17-Mar-17,44,ATVI,Put,0.55,0.01,0.48,0.52,80,787,-0.3069,0.11651,-0.00953,-0.0203,0.04684,2/17/2017,0.21872,45.330002,0.076659822
225,17-Mar-17,44,ATVI,Put,0.55,0.01,0.48,0.52,80,787,-0.3069,0.11651,-0.00953,-0.0203,0.04684,2/17/2017,0.21872,45.330002,0.095824778
226,17-Mar-17,45,ATVI,Put,0.86,-0.02,0.84,0.87,115,1497,-0.4283,0.14356,-0.01325,-0.0213,0.04818,2/17/2017,0.2032,45.330002,0.076659822
227,17-Mar-17,46,ATVI,Put,1.42,-0.04,1.35,1.39,105,765,-0.58812,0.17744,-0.01593,-0.01517,0.04968,2/17/2017,0.21509,45.330002,0.076659822
228,17-Mar-17,47,ATVI,Put,2.13,-0.08,2.04,2.08,3,258,-0.69613,0.12981,-0.01773,-0.0183,0.04944,2/17/2017,0.21039,45.330002,0.076659822
229,24-Mar-17,45,ATVI,Put,1.03,0.02,0.96,1,11,337,-0.43006,0.1277,-0.01624,-0.01912,0.05385,2/17/2017,0.20612,45.330002,0.095824778
230,24-Mar-17,45.5,ATVI,Put,1.26,0.3,1.18,1.24,5,3,-0.49378,0.1417,-0.01679,-0.01769,0.05465,2/17/2017,0.18917,45.330002,0.095824778
231,19-May-17,41,ATVI,Call,4.93,-0.17,4.95,5.05,13,984,0.89191,0.04417,0.08821,-0.01032,0.04804,2/17/2017,0.15816,45.330002,0.249144422
232,19-May-17,42,ATVI,Call,4,-0.3,4.2,4.3,1,1748,0.8435,0.06016,0.08501,-0.01146,0.04985,2/17/2017,0.20944,45.330002,0.249144422
233,19-May-17,44,ATVI,Call,2.95,0.1,2.92,2.99,16,350,0.67235,0.07879,0.0689,-0.0148,0.08274,2/17/2017,0.23824,45.330002,0.249144422
234,19-May-17,45,ATVI,Call,2.39,0.07,2.39,2.44,158,1786,0.59738,0.0951,0.0625,-0.01458,0.08556,2/17/2017,0.21874,45.330002,0.249144422
235,19-May-17,46,ATVI,Call,1.93,0.02,1.91,1.95,37,888,0.50784,0.09638,0.05362,-0.0141,0.08908,2/17/2017,0.21795,45.330002,0.249144422
236,19-May-17,47,ATVI,Call,1.53,0.06,1.51,1.56,23,700,0.43314,0.08142,0.04548,-0.01482,0.09175,2/17/2017,0.21872,45.330002,0.249144422
237,19-May-17,47,ATVI,Call,1.53,0.06,1.51,1.56,23,700,0.43314,0.08142,0.04548,-0.01482,0.09175,2/17/2017,0.21872,45.330002,0.498288843
238,18-Aug-17,47,ATVI,Call,2.64,-0.13,2.6,2.67,5,94,0.50828,0.05157,0.10074,-0.01304,0.1271,2/17/2017,0.21872,45.330002,0.249144422
239,18-Aug-17,47,ATVI,Call,2.64,-0.13,2.6,2.67,5,94,0.50828,0.05157,0.10074,-0.01304,0.1271,2/17/2017,0.21872,45.330002,0.498288843
240,19-May-17,48,ATVI,Call,1.19,-0.03,1.18,1.22,4,931,0.36081,0.07605,0.03809,-0.01438,0.09437,2/17/2017,0.24997,45.330002,0.249144422
241,19-May-17,48,ATVI,Call,1.19,-0.03,1.18,1.22,4,931,0.36081,0.07605,0.03809,-0.01438,0.09437,2/17/2017,0.24997,45.330002,0.498288843
242,18-Aug-17,48,ATVI,Call,2.14,-0.13,2.2,2.28,15,433,0.44389,0.05789,0.09035,-0.01131,0.13213,2/17/2017,0.24997,45.330002,0.249144422
243,18-Aug-17,48,ATVI,Call,2.14,-0.13,2.2,2.28,15,433,0.44389,0.05789,0.09035,-0.01131,0.13213,2/17/2017,0.24997,45.330002,0.498288843
244,19-May-17,41,ATVI,Put,0.92,0.05,0.87,0.9,39,3574,-0.20442,0.04507,-0.02123,-0.0113,0.05873,2/17/2017,0.307,45.330002,0.249144422
245,19-May-17,42,ATVI,Put,1.15,0.03,1.12,1.16,14,405,-0.26453,0.04854,-0.02723,-0.01277,0.08073,2/17/2017,0.33448,45.330002,0.249144422
246,19-May-17,44,ATVI,Put,1.87,-0.06,1.82,1.87,6,530,-0.36265,0.06621,-0.03747,-0.01181,0.08419,2/17/2017,0.27589,45.330002,0.249144422
247,19-May-17,45,ATVI,Put,2.3,0.02,2.27,2.33,7,2205,-0.43151,0.06745,-0.0405,-0.01387,0.08649,2/17/2017,0.25507,45.330002,0.249144422
248,19-May-17,47,ATVI,Put,3.6,0.05,3.35,3.45,3,197,-0.56318,0.07069,-0.05077,-0.01149,0.0905,2/17/2017,0.30505,45.330002,0.249144422
249,19-May-17,48,ATVI,Put,4.15,0.15,4.05,4.1,2,99,-0.61565,0.0646,-0.05402,-0.01212,0.09026,2/17/2017,0.32283,45.330002,0.249144422
250,18-Aug-17,41,ATVI,Call,6,-0.1,5.9,6.05,10,53,0.84596,0.0421,0.16249,-0.00949,0.06653,2/17/2017,0.21277,45.330002,0.498288843
251,18-Aug-17,42,ATVI,Call,5.21,-0.13,5.25,5.4,1,127,0.74425,0.04147,0.14006,-0.01231,0.11003,2/17/2017,0.21872,45.330002,0.498288843
252,18-Aug-17,43,ATVI,Call,4.56,-0.04,4.6,4.75,30,651,0.73608,0.05501,0.1449,-0.01065,0.10976,2/17/2017,0.21865,45.330002,0.498288843
253,18-Aug-17,44,ATVI,Call,4.1,-0.05,4.05,4.15,30,144,0.67913,0.06199,0.1357,-0.01086,0.11419,2/17/2017,0.2141,45.330002,0.498288843
254,18-Aug-17,45,ATVI,Call,3.52,0.02,3.5,3.65,111,544,0.61286,0.0622,0.1229,-0.01193,0.11949,2/17/2017,0.23582,45.330002,0.498288843
255,18-Aug-17,46,ATVI,Call,3.05,-0.2,3.05,3.15,2,622,0.55591,0.05514,0.11042,-0.01294,0.12369,2/17/2017,0.20569,45.330002,0.498288843
256,18-Aug-17,49,ATVI,Call,1.81,-0.13,1.88,1.94,20,125,0.41746,0.04847,0.08348,-0.01259,0.13357,2/17/2017,0.24997,45.330002,0.498288843
257,18-Aug-17,41,ATVI,Put,1.8,0.05,1.72,1.78,137,386,-0.26419,0.03312,-0.05753,-0.00881,0.11073,2/17/2017,0.33056,45.330002,0.498288843
258,18-Aug-17,42,ATVI,Put,2.09,-0.05,2.05,2.12,10,1267,-0.28724,0.03908,-0.06076,-0.00784,0.11233,2/17/2017,0.2904,45.330002,0.498288843
259,18-Aug-17,44,ATVI,Put,2.9,-0.01,2.81,2.9,6,12,-0.37672,0.04162,-0.07701,-0.00966,0.11857,2/17/2017,0.3048,45.330002,0.498288843
260,18-Aug-17,45,ATVI,Put,3.4,0.1,3.25,3.4,12,154,-0.41934,0.04443,-0.07997,-0.01005,0.12135,2/17/2017,0.30839,45.330002,0.498288843
261,18-Aug-17,46,ATVI,Put,3.88,0.08,3.8,3.9,1,90,-0.46073,0.04515,-0.0863,-0.00966,0.12347,2/17/2017,0.27001,45.330002,0.498288843
262,18-Aug-17,47,ATVI,Put,4.33,-0.02,4.35,4.45,3,164,-0.50464,0.04696,-0.0919,-0.00868,0.12623,2/17/2017,0.29661,45.330002,0.498288843
263,18-Aug-17,48,ATVI,Put,5.05,0.15,4.95,5.05,4,27,-0.54998,0.04794,-0.09861,-0.0083,0.12809,2/17/2017,0.33383,45.330002,0.498288843
264,19-Jan-18,42,ATVI,Call,6.85,-0.04,6.75,6.95,27,1438,0.75003,0.03446,0.25135,-0.00926,0.14323,2/17/2017,0.24997,45.330002,0.919917864
265,19-Jan-18,45,ATVI,Call,5.1,-0.09,5.1,5.2,10,4159,0.6321,0.03813,0.21635,-0.01067,0.15955,2/17/2017,0.21394,45.330002,0.919917864
266,19-Jan-18,42,ATVI,Put,3.4,0.05,3.35,3.45,29,825,-0.30906,0.02769,-0.12549,-0.00615,0.15141,2/17/2017,0.35105,45.330002,0.919917864
267,19-Jan-18,45,ATVI,Put,4.7,0.1,4.65,4.75,12,204,-0.4018,0.03382,-0.13584,-0.00649,0.16195,2/17/2017,0.35681,45.330002,0.919917864
268,18-Jan-19,45,ATVI,Call,8.01,0.21,7.25,8.1,1,173,0.68967,0.02964,0.46341,-0.00759,0.21532,2/17/2017,0.20102,45.330002,1.916495551
269,19-May-17,30,ACXM,Call,1.3,0.3,1.1,1.4,1,27,0.47161,0.12843,0.03183,-0.00985,0.05825,2/17/2017,0.21872,29.280001,0.249144422
270,19-May-17,30,ACXM,Call,1.3,0.3,1.1,1.4,1,27,0.47161,0.12843,0.03183,-0.00985,0.05825,2/17/2017,0.21872,29.280001,0.498288843
271,18-Aug-17,30,ACXM,Call,2.05,0.3,1.9,2.2,10,202,0.52659,0.09179,0.0684,-0.00773,0.08124,2/17/2017,0.21872,29.280001,0.249144422
272,18-Aug-17,30,ACXM,Call,2.05,0.3,1.9,2.2,10,202,0.52659,0.09179,0.0684,-0.00773,0.08124,2/17/2017,0.21872,29.280001,0.498288843
273,17-Mar-17,17.5,ADMS,Put,1.2,-0.3,0.6,1.5,5,28,-0.44513,0.16854,-0.00572,-0.01989,0.01881,2/17/2017,0.51846,17.280001,0.076659822
274,17-Mar-17,115,ADBE,Call,5.8,0.35,5.9,6.05,29,1563,0.7549,0.03974,0.06439,-0.06798,0.12202,2/17/2017,0.27421,119.669998,0.076659822
275,17-Mar-17,120,ADBE,Call,2.84,0.29,2.78,2.89,916,1911,0.52642,0.07434,0.04672,-0.05749,0.12877,2/17/2017,0.20241,119.669998,0.076659822
276,17-Mar-17,125,ADBE,Call,1.04,0.07,1.04,1.1,34,1582,0.25824,0.04858,0.02304,-0.0516,0.09158,2/17/2017,0.24067,119.669998,0.076659822
277,17-Mar-17,130,ADBE,Call,0.35,0.07,0.31,0.38,518,40,0.10349,0.02491,0.0093,-0.03065,0.08284,2/17/2017,0.26113,119.669998,0.076659822
278,17-Mar-17,110,ADBE,Put,0.5,-0.07,0.44,0.5,97,1840,-0.1069,0.02118,-0.00902,-0.03136,0.07754,2/17/2017,0.2666,119.669998,0.076659822
279,17-Mar-17,115,ADBE,Put,1.29,-0.27,1.24,1.32,260,554,-0.27133,0.03734,-0.02187,-0.05902,0.12285,2/17/2017,0.24542,119.669998,0.076659822
280,17-Mar-17,120,ADBE,Put,3.45,-0.3,3.05,3.2,181,224,-0.4838,0.0537,-0.03444,-0.06075,0.12876,2/17/2017,0.19558,119.669998,0.076659822
281,17-Mar-17,125,ADBE,Put,6.4,-0.75,6.25,6.45,14,14,-0.7481,0.04926,-0.04396,-0.03986,0.0897,2/17/2017,0.19138,119.669998,0.076659822
282,21-Apr-17,110,ADBE,Call,10.32,0.09,10.75,10.9,118,1624,0.92245,0.01814,0.1717,-0.02637,0.1058,2/17/2017,0.22101,119.669998,0.1724846
283,21-Apr-17,115,ADBE,Call,6.78,0.28,6.8,7,34,2278,0.81287,0.04098,0.15733,-0.03146,0.11296,2/17/2017,0.20888,119.669998,0.1724846
284,21-Apr-17,120,ADBE,Call,3.75,0.34,3.75,3.95,425,2288,0.55576,0.05768,0.11011,-0.03701,0.19173,2/17/2017,0.18394,119.669998,0.1724846
285,21-Apr-17,125,ADBE,Call,1.77,0.07,1.81,1.92,47,1085,0.3438,0.0402,0.06801,-0.03817,0.20681,2/17/2017,0.1686,119.669998,0.1724846
286,21-Apr-17,130,ADBE,Call,0.77,0.06,0.75,0.84,2,385,0.11974,0.02733,0.02446,-0.0165,0.15573,2/17/2017,0.20385,119.669998,0.1724846
287,21-Apr-17,110,ADBE,Put,1.12,-0.08,1,1.06,11,1223,-0.15317,0.02162,-0.0302,-0.02132,0.11347,2/17/2017,0.19355,119.669998,0.1724846
288,21-Apr-17,115,ADBE,Put,2.25,-0.15,2.04,2.16,157,528,-0.28833,0.03242,-0.05275,-0.02912,0.18092,2/17/2017,0.21872,119.669998,0.1724846
289,21-Apr-17,120,ADBE,Put,4.35,-0.13,3.95,4.15,35,760,-0.46866,0.03906,-0.07633,-0.03524,0.19269,2/17/2017,0.1869,119.669998,0.1724846
290,21-Apr-17,125,ADBE,Put,8.1,0.24,6.95,7.2,1,50,-0.66322,0.04002,-0.09698,-0.02629,0.19925,2/17/2017,0.21507,119.669998,0.1724846
291,21-Jul-17,110,ADBE,Call,12.65,-0.35,13.2,13.4,10,843,0.83471,0.01881,0.36652,-0.02652,0.16584,2/17/2017,0.20646,119.669998,0.421629021
292,21-Jul-17,115,ADBE,Call,9.31,0.06,9.7,9.9,7,1749,0.72514,0.02565,0.32779,-0.02822,0.26988,2/17/2017,0.18994,119.669998,0.421629021
293,21-Jul-17,120,ADBE,Call,6.84,0.33,6.8,7,19,432,0.59235,0.03347,0.27676,-0.02872,0.29447,2/17/2017,0.17386,119.669998,0.421629021
294,21-Jul-17,125,ADBE,Call,4.59,0.25,4.55,4.7,22,1322,0.45723,0.0262,0.21165,-0.03012,0.31766,2/17/2017,0.22132,119.669998,0.421629021
295,21-Jul-17,130,ADBE,Call,2.77,0.07,2.8,3.05,19,382,0.29497,0.02847,0.14234,-0.02129,0.23652,2/17/2017,0.207,119.669998,0.421629021
296,21-Jul-17,110,ADBE,Put,3.3,-0.1,3.15,3.3,41,454,-0.23858,0.01715,-0.1081,-0.01832,0.26674,2/17/2017,0.28115,119.669998,0.421629021
297,21-Jul-17,115,ADBE,Put,4.9,-0.15,4.65,4.8,1,259,-0.3422,0.01928,-0.15808,-0.02184,0.2836,2/17/2017,0.26979,119.669998,0.421629021
298,21-Jul-17,125,ADBE,Put,9.7,-4.15,9.35,9.65,10,24,-0.54594,0.02227,-0.21422,-0.0211,0.30945,2/17/2017,0.22625,119.669998,0.421629021
299,19-Jan-18,115,ADBE,Call,13.75,-0.45,14.3,14.55,4,649,0.72286,0.01764,0.67709,-0.02241,0.3854,2/17/2017,0.18967,119.669998,0.919917864
300,19-Jan-18,120,ADBE,Call,11.5,0.4,11.5,11.7,33,1126,0.6279,0.01843,0.59486,-0.02478,0.4234,2/17/2017,0.21327,119.669998,0.919917864
301,19-Jan-18,125,ADBE,Call,9.03,0.43,9.05,9.3,14,390,0.53986,0.019,0.52036,-0.02302,0.45736,2/17/2017,0.21886,119.669998,0.919917864
302,19-Jan-18,130,ADBE,Call,6.92,-0.03,7,7.2,4,239,0.47602,0.01539,0.44858,-0.02515,0.47766,2/17/2017,0.22542,119.669998,0.919917864
303,19-Jan-18,110,ADBE,Put,6.95,-0.15,6.65,6.9,20,503,-0.29003,0.01106,-0.30177,-0.01411,0.39395,2/17/2017,0.31526,119.669998,0.919917864
304,19-Jan-18,115,ADBE,Put,8.75,-0.05,8.5,8.75,16,380,-0.34917,0.01304,-0.35012,-0.01454,0.41325,2/17/2017,0.24962,119.669998,0.919917864
305,19-Jan-18,120,ADBE,Put,10.97,0.07,10.65,10.9,4,279,-0.41827,0.01468,-0.35614,-0.01481,0.42882,2/17/2017,0.28005,119.669998,0.919917864
306,18-Jan-19,130,ADBE,Call,13.26,1.06,12.95,14.2,1,90,0.57525,0.01082,1.03061,-0.02005,0.65492,2/17/2017,0.18693,119.669998,1.916495551
307,17-Mar-17,21,ADTN,Put,0.35,-0.2,0.25,0.35,2,100,-0.28076,0.23047,-0.00412,-0.0097,0.02234,2/17/2017,0.24886,21.700001,0.076659822
308,19-May-17,22,ADTN,Call,1.07,-0.43,1,1.2,1000,57,0.52678,0.16099,0.0261,-0.00823,0.04233,2/17/2017,0.24997,21.700001,0.249144422
309,17-Mar-17,12.5,ADRO,Call,0.95,0.25,0.75,1.2,32,63,0.43145,0.1191,0.00302,-0.02724,0,2/17/2017,1.07529,11.8,0.076659822
310,21-Apr-17,12.5,ADRO,Put,2.15,-0.17,1.8,2.5,15,23,-0.5368,0.10336,-0.01108,-0.01309,0.01893,2/17/2017,0.94569,11.8,0.1724846
311,17-Mar-17,60,AEIS,Call,2.75,0.15,2.55,2.75,11,47,0.99381,0.00487,0.04544,-0.01024,0.00413,2/17/2017,0.3062,61.560001,0.076659822
312,17-Mar-17,65,AEIS,Call,0.6,-0.2,0.5,0.85,12,171,0.80311,0.08338,0.03919,-0.02797,0.0449,2/17/2017,0.28125,61.560001,0.076659822
313,17-Mar-17,60,AEIS,Put,1.23,-0.02,1,1.3,18,45,-0.06672,0.02317,-0.00346,-0.01489,0.01839,2/17/2017,0.21917,61.560001,0.076659822
314,21-Apr-17,60,AEIS,Put,2.15,0.25,2.05,2.25,5,84,-0.1684,0.02733,-0.01955,-0.0201,0.06472,2/17/2017,0.27356,61.560001,0.1724846
315,21-Jul-17,65,AEIS,Call,3.5,-0.3,3.5,3.7,28,76,0.70402,0.0429,0.17808,-0.01695,0.15487,2/17/2017,0.32448,61.560001,0.421629021
316,24-Feb-17,12,AMD,Call,1.13,0.11,1.11,1.18,146,1197,0.87539,0.20274,0.00197,-0.01851,0.00443,2/17/2017,0.40486,13.13,0.019164956
317,24-Feb-17,12.5,AMD,Call,0.7,0.1,0.68,0.73,2453,1921,0.77693,0.37618,0.00181,-0.02252,0.00454,2/17/2017,0.40511,13.13,0.019164956
318,24-Feb-17,13,AMD,Call,0.35,0.05,0.34,0.35,5053,4330,0.55615,0.5453,0.00133,-0.02612,0.007,2/17/2017,0.36709,13.13,0.019164956
319,24-Feb-17,13.5,AMD,Call,0.11,-0.02,0.13,0.15,2955,2703,0.29767,0.48747,0.00072,-0.02204,0.00721,2/17/2017,0.40756,13.13,0.019164956
320,24-Feb-17,12,AMD,Put,0.04,-0.02,0.02,0.03,103,834,-0.07919,0.18111,-0.0002,-0.01048,0.00191,2/17/2017,0.47751,13.13,0.019164956
321,24-Feb-17,12.5,AMD,Put,0.08,-0.05,0.07,0.09,818,2021,-0.19076,0.39845,-0.00046,-0.01532,0.00452,2/17/2017,0.41802,13.13,0.019164956
322,24-Feb-17,13,AMD,Put,0.23,-0.09,0.22,0.24,2317,3187,-0.43855,0.65305,-0.001,-0.01996,0.007,2/17/2017,0.38424,13.13,0.019164956
323,24-Feb-17,13.5,AMD,Put,0.52,-0.13,0.5,0.55,419,1132,-0.74153,0.54873,-0.00131,-0.01633,0.00485,2/17/2017,0.45318,13.13,0.019164956
324,24-Feb-17,14,AMD,Put,0.96,-0.17,0.9,0.97,387,1146,-0.94304,0.23138,-0.00116,-0.00422,0.00204,2/17/2017,0.41804,13.13,0.019164956
325,3-Mar-17,12,AMD,Call,1.2,0.13,1.21,1.24,63,927,0.82778,0.20523,0.00368,-0.01464,0.00624,2/17/2017,0.44425,13.13,0.038329911
326,3-Mar-17,12.5,AMD,Call,0.84,0.08,0.82,0.87,65,374,0.70043,0.27582,0.00318,-0.01958,0.00963,2/17/2017,0.47857,13.13,0.038329911
327,3-Mar-17,13,AMD,Call,0.52,0.06,0.53,0.56,725,1663,0.54978,0.33098,0.00255,-0.02214,0.0099,2/17/2017,0.43714,13.13,0.038329911
328,3-Mar-17,13.5,AMD,Call,0.32,0.03,0.3,0.34,1024,987,0.39459,0.31744,0.00185,-0.01997,0.01016,2/17/2017,0.45949,13.13,0.038329911
329,3-Mar-17,14,AMD,Call,0.19,0.05,0.16,0.19,1612,2104,0.23706,0.27884,0.00113,-0.01512,0.00697,2/17/2017,0.45926,13.13,0.038329911
330,10-Mar-17,12,AMD,Call,1.31,-0.17,1.32,1.35,30,296,0.78552,0.19042,0.00515,-0.01469,0.00764,2/17/2017,0.52119,13.13,0.057494867
331,10-Mar-17,12.5,AMD,Call,0.9,0.08,0.92,0.98,131,370,0.66621,0.21782,0.00442,-0.01789,0.01179,2/17/2017,0.48352,13.13,0.057494867
332,10-Mar-17,13,AMD,Call,0.64,0.06,0.63,0.68,402,1435,0.55214,0.29449,0.0038,-0.01687,0.01211,2/17/2017,0.43681,13.13,0.057494867
333,10-Mar-17,13.5,AMD,Call,0.43,0.04,0.41,0.45,185,966,0.42202,0.27048,0.00293,-0.01638,0.01244,2/17/2017,0.49483,13.13,0.057494867
334,10-Mar-17,14,AMD,Call,0.27,0.05,0.27,0.3,997,1173,0.30013,0.24118,0.0021,-0.01533,0.01276,2/17/2017,0.4875,13.13,0.057494867
335,17-Mar-17,12,AMD,Call,1.39,0.16,1.39,1.42,1076,4885,0.76504,0.17626,0.00659,-0.01335,0.01321,2/17/2017,0.52527,13.13,0.076659822
336,17-Mar-17,13,AMD,Call,0.77,0.07,0.75,0.78,8945,17268,0.55418,0.24957,0.005,-0.01509,0.01395,2/17/2017,0.49311,13.13,0.076659822
337,17-Mar-17,14,AMD,Call,0.38,0.05,0.37,0.39,5980,13276,0.35262,0.20186,0.00321,-0.01497,0.01467,2/17/2017,0.49846,13.13,0.076659822
338,24-Mar-17,12,AMD,Call,1.4,0.08,1.43,1.5,95,263,0.73308,0.15229,0.00771,-0.0133,0.01477,2/17/2017,0.5222,13.13,0.095824778
339,24-Mar-17,12.5,AMD,Call,1.09,0.04,1.1,1.17,4,858,0.66054,0.19894,0.00722,-0.0123,0.01515,2/17/2017,0.4931,13.13,0.095824778
340,24-Mar-17,13,AMD,Call,0.86,0.06,0.82,0.88,283,940,0.55681,0.23853,0.00625,-0.01278,0.01559,2/17/2017,0.45378,13.13,0.095824778
341,24-Mar-17,13.5,AMD,Call,0.63,0.06,0.61,0.66,489,1923,0.46633,0.19487,0.00518,-0.01449,0.01599,2/17/2017,0.46809,13.13,0.095824778
342,24-Mar-17,14,AMD,Call,0.45,0.03,0.42,0.48,234,1620,0.37676,0.18402,0.00423,-0.01367,0.01639,2/17/2017,0.50947,13.13,0.095824778
343,3-Mar-17,12,AMD,Put,0.12,-0.01,0.09,0.12,213,758,-0.15537,0.20684,-0.00075,-0.01096,0.00622,2/17/2017,0.46216,13.13,0.038329911
344,3-Mar-17,12.5,AMD,Put,0.24,-0.04,0.2,0.25,1248,746,-0.2891,0.29462,-0.0013,-0.01627,0.00962,2/17/2017,0.50306,13.13,0.038329911
345,3-Mar-17,13,AMD,Put,0.42,-0.08,0.39,0.43,178,725,-0.44981,0.39266,-0.00205,-0.01702,0.0099,2/17/2017,0.42851,13.13,0.038329911
346,3-Mar-17,13.5,AMD,Put,0.68,-0.17,0.67,0.72,85,383,-0.62112,0.34409,-0.00266,-0.01641,0.01017,2/17/2017,0.48169,13.13,0.038329911
347,3-Mar-17,14,AMD,Put,1.06,-0.08,1.02,1.07,20,104,-0.79124,0.29168,-0.00288,-0.01095,0.00697,2/17/2017,0.46985,13.13,0.038329911
348,10-Mar-17,12,AMD,Put,0.18,-0.04,0.17,0.2,26,270,-0.19938,0.19806,-0.0015,-0.01103,0.00762,2/17/2017,0.4806,13.13,0.057494867
349,10-Mar-17,12.5,AMD,Put,0.34,-0.07,0.31,0.35,211,292,-0.32114,0.24329,-0.00225,-0.01399,0.01178,2/17/2017,0.51627,13.13,0.057494867
350,10-Mar-17,13,AMD,Put,0.53,-0.1,0.51,0.56,233,271,-0.45029,0.31249,-0.00313,-0.01429,0.01211,2/17/2017,0.44273,13.13,0.057494867
351,10-Mar-17,13.5,AMD,Put,0.81,-0.09,0.78,0.83,35,516,-0.5739,0.25696,-0.00381,-0.01563,0.01244,2/17/2017,0.51203,13.13,0.057494867
352,10-Mar-17,14,AMD,Put,1.16,0.07,1.12,1.18,3,115,-0.73027,0.2623,-0.0039,-0.01168,0.00902,2/17/2017,0.47858,13.13,0.057494867
353,17-Mar-17,12,AMD,Put,0.27,-0.04,0.26,0.28,1365,3497,-0.22482,0.18534,-0.00207,-0.01074,0.01158,2/17/2017,0.5169,13.13,0.076659822
354,17-Mar-17,13,AMD,Put,0.65,-0.07,0.62,0.65,1329,4257,-0.44913,0.23894,-0.00409,-0.01412,0.01396,2/17/2017,0.44772,13.13,0.076659822
355,17-Mar-17,14,AMD,Put,1.24,-0.1,1.22,1.26,462,2140,-0.67419,0.2231,-0.00592,-0.01159,0.01462,2/17/2017,0.56895,13.13,0.076659822
356,24-Mar-17,12,AMD,Put,0.33,-0.02,0.31,0.34,84,265,-0.25368,0.1652,-0.00291,-0.01035,0.01475,2/17/2017,0.50425,13.13,0.095824778
357,24-Mar-17,12.5,AMD,Put,0.5,-0.05,0.48,0.52,89,365,-0.34165,0.20189,-0.00412,-0.01045,0.01515,2/17/2017,0.49334,13.13,0.095824778
358,24-Mar-17,13,AMD,Put,0.89,0.07,0.7,0.75,10,354,-0.44739,0.23097,-0.00507,-0.01157,0.0156,2/17/2017,0.47765,13.13,0.095824778
359,24-Mar-17,13.5,AMD,Put,1.05,-0.07,0.98,1.03,33,188,-0.54618,0.21113,-0.00597,-0.0116,0.01602,2/17/2017,0.51403,13.13,0.095824778
360,24-Mar-17,14,AMD,Put,1.36,-0.08,1.3,1.36,10,208,-0.61647,0.1767,-0.00717,-0.01273,0.01635,2/17/2017,0.52746,13.13,0.095824778
361,21-Apr-17,12,AMD,Call,1.79,0.09,1.77,1.8,1423,19270,0.70653,0.12413,0.01286,-0.00993,0.0197,2/17/2017,0.51714,13.13,0.1724846
362,21-Apr-17,13,AMD,Call,1.25,0.11,1.25,1.29,975,16737,0.56941,0.13866,0.01066,-0.01219,0.0208,2/17/2017,0.52043,13.13,0.1724846
363,21-Apr-17,14,AMD,Call,0.83,0.03,0.82,0.87,8710,45024,0.44026,0.1373,0.00844,-0.01113,0.02185,2/17/2017,0.5252,13.13,0.1724846
364,21-Apr-17,12,AMD,Put,0.64,-0.05,0.63,0.67,422,6771,-0.3044,0.11815,-0.00694,-0.00896,0.01974,2/17/2017,0.56667,13.13,0.1724846
365,21-Apr-17,13,AMD,Put,1.12,-0.04,1.08,1.13,432,4051,-0.43824,0.15843,-0.00907,-0.00923,0.02085,2/17/2017,0.52611,13.13,0.1724846
366,21-Apr-17,14,AMD,Put,1.72,-0.07,1.67,1.74,168,3479,-0.55007,0.12648,-0.01197,-0.01049,0.02178,2/17/2017,0.54164,13.13,0.1724846
367,21-Jul-17,12,AMD,Call,2.5,0.06,2.48,2.56,1093,12432,0.68268,0.07878,0.02704,-0.00709,0.03028,2/17/2017,0.5101,13.13,0.421629021
368,21-Jul-17,13,AMD,Call,2.04,0.06,2.02,2.07,874,8520,0.59592,0.09524,0.0251,-0.00745,0.03203,2/17/2017,0.51317,13.13,0.421629021
369,21-Jul-17,14,AMD,Call,1.64,0.08,1.62,1.69,1032,27683,0.51956,0.08814,0.02187,-0.00768,0.03356,2/17/2017,0.60559,13.13,0.421629021
370,21-Jul-17,12,AMD,Put,1.33,-0.05,1.32,1.37,255,3519,-0.32462,0.07643,-0.02011,-0.00582,0.03036,2/17/2017,0.60019,13.13,0.421629021
371,21-Jul-17,13,AMD,Put,1.85,-0.06,1.84,1.89,177,4501,-0.40926,0.08784,-0.02222,-0.00644,0.03205,2/17/2017,0.54988,13.13,0.421629021
372,21-Jul-17,14,AMD,Put,2.46,-0.08,2.43,2.46,231,2520,-0.48004,0.08351,-0.0277,-0.00648,0.03352,2/17/2017,0.66882,13.13,0.421629021
373,19-Jan-18,12,AMD,Call,3.47,0.08,3.45,3.55,359,24713,0.69468,0.05324,0.05211,-0.00495,0.04323,2/17/2017,0.54293,13.13,0.919917864
374,19-Jan-18,12,AMD,Put,2.21,-0.04,2.18,2.22,76,12337,-0.3109,0.04672,-0.04583,-0.00411,0.04316,2/17/2017,0.60214,13.13,0.919917864
375,18-Jan-19,12,AMD,Call,4.75,0.1,4.7,4.9,66,8338,0.72692,0.03742,0.09601,-0.00333,0.05863,2/17/2017,0.55665,13.13,1.916495551
376,18-Jan-19,12,AMD,Put,3.25,-0.08,3.2,3.3,16,1005,-0.27142,0.02931,-0.09851,-0.00266,0.05752,2/17/2017,0.67816,13.13,1.916495551
377,17-Mar-17,10,ADXS,Call,0.42,0.02,0.35,0.45,138,373,0.36605,0.20441,0.00221,-0.0149,0.01027,2/17/2017,0.90942,9.16,0.076659822
378,17-Mar-17,10,ADXS,Put,1.44,-0.01,0.9,1.75,10,5,-0.6262,0.19758,-0.00426,-0.01439,0.01024,2/17/2017,0.75981,9.16,0.076659822
379,21-Apr-17,10,ADXS,Call,0.75,-0.05,0.55,0.8,29,657,0.44949,0.1449,0.00565,-0.01037,0.01526,2/17/2017,0.71864,9.16,0.1724846
380,21-Apr-17,10,ADXS,Put,1.4,-0.23,1.05,2.05,6,35,-0.64662,0.22213,-0.00885,-0.00524,0.01548,2/17/2017,0.40246,9.16,0.1724846
381,17-Mar-17,22.5,AEGN,Put,0.8,0.06,0.3,1.2,25,25,-0.71356,0.31922,-0.00787,-0.00709,0.0231,2/17/2017,0.20495,22.49,0.076659822
382,17-Mar-17,45,AERI,Call,3.1,-0.35,2.85,3.6,60,136,0.28333,0.0373,0.00704,-0.06944,0.02957,2/17/2017,0.61634,44.849998,0.076659822
383,17-Mar-17,45,AERI,Put,3.4,0.4,3,3.8,5,129,-0.85442,0.04125,-0.01736,-0.02358,0.02967,2/17/2017,0.7134,44.849998,0.076659822
384,19-May-17,45,AERI,Call,5.65,-0.95,5.4,6.9,16,79,0.42487,0.0255,0.02999,-0.03996,0.07861,2/17/2017,0.624,44.849998,0.249144422
385,19-May-17,45,AERI,Put,6.6,1,6,7.3,10,9,-0.6427,0.03207,-0.0576,-0.0259,0.07755,2/17/2017,0.72058,44.849998,0.249144422
386,17-Mar-17,25,AVAV,Call,2.35,0.1,2.3,2.75,1,127,0.89226,0.08923,0.01673,-0.01126,0.01768,2/17/2017,0.35045,26.969999,0.076659822
387,17-Mar-17,25,AVAV,Put,0.5,-0.05,0.4,0.55,61,452,-0.21713,0.08801,-0.00439,-0.02136,0.01862,2/17/2017,0.48143,26.969999,0.076659822
388,17-Mar-17,50,AGIO,Call,5.6,2.3,5.5,6.6,37,49,0.92628,0.02755,0.03482,-0.02267,0.01847,2/17/2017,0.44365,54.09,0.076659822
389,17-Mar-17,55,AGIO,Call,2.8,1.47,2.55,3.6,57,41,0.64282,0.06814,0.0254,-0.04745,0.05918,2/17/2017,0.45432,54.09,0.076659822
390,17-Mar-17,50,AGIO,Put,2.05,-4.47,1.6,2.35,39,27,-0.2422,0.02651,-0.00995,-0.07863,0.05625,2/17/2017,0.85368,54.09,0.076659822
391,19-May-17,50,AGIO,Call,8.4,2.1,8.2,8.8,36,70,0.81613,0.02949,0.09466,-0.02202,0.06445,2/17/2017,0.42967,54.09,0.249144422
392,19-May-17,55,AGIO,Call,6.4,3.4,5.8,6.7,40,36,0.61192,0.02937,0.07007,-0.03769,0.10604,2/17/2017,0.44222,54.09,0.249144422
393,18-Aug-17,50,AGIO,Put,8,-2.27,6.6,7.9,3,15,-0.29723,0.01273,-0.10196,-0.02735,0.13796,2/17/2017,0.79967,54.09,0.498288843
394,24-Feb-17,18.5,AGNC,Call,1,0.18,0.95,1.96,20,114,0.69221,0.15502,0.0023,-0.06824,0.01016,2/17/2017,0.86516,19.49,0.019164956
395,24-Feb-17,19.5,AGNC,Call,0.11,-0.01,0.08,0.1,159,432,0.49931,1,0.00186,-0.00847,0.01054,2/17/2017,0.07835,19.49,0.019164956
396,3-Mar-17,19.5,AGNC,Call,0.16,0.03,0.1,0.14,26,1606,0.52764,1,0.00394,-0.00599,0.01485,2/17/2017,0.07045,19.49,0.038329911
397,17-Mar-17,18,AGNC,Call,1.49,0.19,1.45,1.52,10,416,1,0,0.01373,-0.00275,0,2/17/2017,0.1325,19.49,0.076659822
398,24-Mar-17,19.5,AGNC,Call,0.23,-0.02,0.18,0.27,100,107,0.5674,0.92985,0.01052,-0.00465,0.02316,2/17/2017,0.07522,19.49,0.095824778
399,24-Mar-17,20,AGNC,Call,0.07,0.01,0.05,0.1,1,5,0.21744,0.55759,0.00408,-0.00315,0.01818,2/17/2017,0.08884,19.49,0.095824778
400,3-Mar-17,19.5,AGNC,Put,0.27,-0.05,0.27,0.32,3,20,-0.49152,0.6088,-0.00279,-0.01077,0.01484,2/17/2017,0.18784,19.49,0.038329911
401,3-Mar-17,20,AGNC,Put,0.7,0.1,0.65,0.76,8,50,-0.6713,0.35923,-0.00407,-0.01414,0.01515,2/17/2017,0.28851,19.49,0.038329911
402,10-Mar-17,19,AGNC,Put,0.11,-0.12,0.11,0.14,20,382,-0.24662,0.41402,-0.00232,-0.00654,0.01722,2/17/2017,0.17557,19.49,0.057494867
403,10-Mar-17,19.5,AGNC,Put,0.3,-0.24,0.3,0.36,1,13,-0.48574,0.53076,-0.00414,-0.00807,0.01815,2/17/2017,0.17758,19.49,0.057494867
404,17-Mar-17,18,AGNC,Put,0.03,-0.03,0.02,0.04,21,1451,-0.07207,0.12427,-0.00104,-0.00315,0.00755,2/17/2017,0.21797,19.49,0.076659822
405,17-Mar-17,19,AGNC,Put,0.15,-0.01,0.13,0.18,136,5925,-0.27357,0.36938,-0.00351,-0.00574,0.01986,2/17/2017,0.17654,19.49,0.076659822
406,17-Mar-17,20,AGNC,Put,0.8,0.12,0.68,0.79,10,350,-0.62876,0.30468,-0.00758,-0.00856,0.02149,2/17/2017,0.24567,19.49,0.076659822
407,17-Mar-17,21,AGNC,Put,1.71,-0.03,1.61,1.78,15,208,-0.78692,0.18395,-0.00803,-0.00855,0.01473,2/17/2017,0.31909,19.49,0.076659822
408,16-Jun-17,18,AGNC,Call,1.5,0.2,1.45,1.53,5,370,1,0,0.0576,-0.00271,0,2/17/2017,0.08281,19.49,0.325804244
409,16-Jun-17,19,AGNC,Call,0.69,0.07,0.59,0.71,10,1776,0.81429,0.30676,0.04927,-0.00348,0.03412,2/17/2017,0.01,19.49,0.325804244
410,16-Jun-17,19,AGNC,Put,0.72,-0.03,0.65,0.79,5024,319,-0.36397,0.16805,-0.02016,-0.00341,0.04111,2/17/2017,0.21872,19.49,0.325804244
411,15-Sep-17,20,AGNC,Call,0.26,0.02,0.2,0.34,133,103,0.51942,0.69305,0.06039,-0.00215,0.05157,2/17/2017,0.04203,19.49,0.574948665
412,15-Sep-17,18,AGNC,Put,0.67,-0.03,0.64,0.77,20,2532,-0.26478,0.09671,-0.02662,-0.00245,0.05072,2/17/2017,0.24618,19.49,0.574948665
413,15-Sep-17,19,AGNC,Put,1.16,-0.01,1.08,1.24,3,118,-0.38025,0.10359,-0.03827,-0.00331,0.05471,2/17/2017,0.27957,19.49,0.574948665
414,19-Jan-18,20,AGNC,Call,0.34,-0.09,0.28,0.45,2,1166,0.98323,0.65716,0.16974,-0.0029,0.04089,2/17/2017,0.01633,19.49,0.919917864
415,17-Mar-17,20,AIMT,Put,1.1,-1.8,0.85,1.75,10,6,-0.76149,0.18488,-0.00749,-0.01017,0.01413,2/17/2017,0.456,20.01,0.076659822
416,16-Jun-17,20,AIMT,Call,2.6,0.3,1.8,3.3,1,30,0.51596,0.05808,0.02341,-0.0146,0.04191,2/17/2017,0.49218,20.01,0.325804244
417,17-Mar-17,35,AIRM,Call,4.2,0.01,4.1,5,2,55,0.48341,0.09028,0.0115,-0.04014,0.0373,2/17/2017,0.36851,38.849998,0.076659822
418,17-Mar-17,40,AIRM,Call,1.3,0.05,1.5,1.95,4,103,0.20105,0.05147,0.00484,-0.03212,0.02705,2/17/2017,0.4474,38.849998,0.076659822
419,17-Mar-17,35,AIRM,Put,0.75,-0.23,0.55,0.95,483,553,-0.52461,0.09524,-0.01194,-0.03351,0.03735,2/17/2017,0.5585,38.849998,0.076659822
420,21-Apr-17,40,AIRM,Call,2.2,0.1,1.8,2.65,50,2088,0.26103,0.05004,0.01382,-0.0213,0.04086,2/17/2017,0.34691,38.849998,0.1724846
421,21-Jul-17,40,AIRM,Call,3.1,0.2,2.8,3.6,1,138,0.33896,0.04445,0.0421,-0.01371,0.09619,2/17/2017,0.2977,38.849998,0.421629021
422,17-Mar-17,17.5,ATSG,Call,0.6,0.05,0.5,0.65,5,2602,0.45386,0.2347,0.00553,-0.01516,0.01872,2/17/2017,0.3646,17.129999,0.076659822
423,16-Jun-17,17.5,ATSG,Call,1.22,0.22,1.1,1.35,29,1453,0.52442,0.1374,0.02558,-0.00708,0.03824,2/17/2017,0.31215,17.129999,0.325804244
424,16-Jun-17,2.5,AMCN,Call,0.35,0.05,0.25,0.6,5,215,0.58703,0.42378,0.00348,-0.00208,0.00538,2/17/2017,0.70684,2.48,0.325804244
425,24-Feb-17,62,AKAM,Call,0.75,-1.83,0.76,0.85,32,20,0.55648,0.23851,0.00648,-0.06254,0.03328,2/17/2017,0.18314,62.34,0.019164956
426,24-Feb-17,62.5,AKAM,Call,0.5,-1,0.5,0.58,267,4,0.43737,0.25986,0.00512,-0.05429,0.03377,2/17/2017,0.20104,62.34,0.019164956
427,24-Feb-17,63,AKAM,Call,0.32,-1.36,0.31,0.39,10,21,0.31497,0.23324,0.0037,-0.04923,0.03429,2/17/2017,0.21434,62.34,0.019164956
428,24-Feb-17,63.5,AKAM,Call,0.22,-0.92,0.17,0.23,124,100,0.22748,0.18828,0.00268,-0.04341,0.02314,2/17/2017,0.16137,62.34,0.019164956
429,24-Feb-17,64,AKAM,Call,0.17,-0.65,0.09,0.15,12,47,0.11866,0.13529,0.0014,-0.02557,0.02365,2/17/2017,0.20385,62.34,0.019164956
430,24-Feb-17,64.5,AKAM,Call,0.16,-0.42,0.04,0.11,1,45,0.11969,0.10646,0.00141,-0.03245,0.02352,2/17/2017,0.18932,62.34,0.019164956
431,24-Feb-17,65,AKAM,Call,0.05,-0.31,0.01,0.11,15,111,0.10617,0.08549,0.00125,-0.03498,0.02353,2/17/2017,0.22716,62.34,0.019164956
432,24-Feb-17,60.5,AKAM,Put,0.13,-0.09,0.1,0.15,9,15,-0.13186,0.13723,-0.00144,-0.02593,0.02116,2/17/2017,0.1721,62.34,0.019164956
433,24-Feb-17,61,AKAM,Put,0.25,0.04,0.16,0.23,25,25,-0.20629,0.19435,-0.00233,-0.03449,0.02148,2/17/2017,0.16468,62.34,0.019164956
434,24-Feb-17,61.5,AKAM,Put,0.32,0.16,0.27,0.35,112,22,-0.32909,0.22334,-0.00343,-0.04609,0.0328,2/17/2017,0.18724,62.34,0.019164956
435,24-Feb-17,62,AKAM,Put,0.54,0.39,0.44,0.53,213,212,-0.4358,0.29993,-0.00448,-0.04185,0.03323,2/17/2017,0.16345,62.34,0.019164956
436,24-Feb-17,62.5,AKAM,Put,0.81,0.61,0.67,0.78,62,170,-0.57066,0.2694,-0.00535,-0.04423,0.03375,2/17/2017,0.16825,62.34,0.019164956
437,24-Feb-17,63,AKAM,Put,1.12,0.84,0.95,1.09,25,293,-0.70987,0.25523,-0.0061,-0.0367,0.03348,2/17/2017,0.16631,62.34,0.019164956
438,24-Feb-17,63.5,AKAM,Put,1.6,1.14,1.3,1.47,33,95,-0.86606,0.21,-0.00577,-0.01653,0.02184,2/17/2017,0.15029,62.34,0.019164956
439,24-Feb-17,64,AKAM,Put,1.32,0.7,1.69,1.89,1,46,-0.99504,0.04494,0,0,0.00154,2/17/2017,0.12571,62.34,0.019164956
440,24-Feb-17,64.5,AKAM,Put,2.31,1.52,2.12,2.36,24,29,-0.99737,0.02692,0,0,0.00029,2/17/2017,0.13552,62.34,0.019164956
441,24-Feb-17,65,AKAM,Put,2.19,1.01,2.01,3.05,1,59,-1,0,0,0,0,2/17/2017,0.1325,62.34,0.019164956
442,3-Mar-17,62,AKAM,Call,1.08,-1.6,1.11,1.22,11,8,0.55798,0.19066,0.01295,-0.04132,0.04698,2/17/2017,0.21182,62.34,0.038329911
443,3-Mar-17,63.5,AKAM,Call,1,-0.5,0.46,0.54,6,7,0.32453,0.14501,0.00756,-0.04098,0.04886,2/17/2017,0.23062,62.34,0.038329911
444,3-Mar-17,64,AKAM,Call,0.35,-0.87,0.32,0.39,20,61,0.21669,0.14287,0.0051,-0.02712,0.03346,2/17/2017,0.18277,62.34,0.038329911
445,3-Mar-17,65,AKAM,Call,0.2,-0.43,0.13,0.2,3,90,0.14221,0.0924,0.00334,-0.02362,0.03393,2/17/2017,0.18064,62.34,0.038329911
446,3-Mar-17,66.5,AKAM,Call,0.1,-0.12,0.02,0.09,3,39,0.06994,0.04919,0.00164,-0.01541,0.01488,2/17/2017,0.22365,62.34,0.038329911
447,10-Mar-17,65.5,AKAM,Call,0.35,-0.29,0.21,0.27,1,68,0.15917,0.08095,0.00558,-0.02101,0.04205,2/17/2017,0.18072,62.34,0.057494867
448,17-Mar-17,60,AKAM,Call,2.95,-1.55,2.91,3.1,142,72,0.74916,0.08588,0.03342,-0.03254,0.06333,2/17/2017,0.21641,62.34,0.076659822
449,17-Mar-17,62.5,AKAM,Call,1.34,-1.09,1.38,1.46,236,381,0.50085,0.11993,0.02291,-0.03367,0.06722,2/17/2017,0.18162,62.34,0.076659822
450,17-Mar-17,65,AKAM,Call,0.48,-0.77,0.49,0.58,546,1617,0.22201,0.09516,0.01034,-0.02138,0.04829,2/17/2017,0.23121,62.34,0.076659822
451,17-Mar-17,67.5,AKAM,Call,0.17,-0.29,0.12,0.19,395,2025,0.09894,0.04716,0.00462,-0.01495,0.0244,2/17/2017,0.24997,62.34,0.076659822
452,24-Mar-17,64,AKAM,Call,1.13,-0.66,0.94,1.04,24,108,0.38535,0.08468,0.02187,-0.03202,0.07743,2/17/2017,0.23086,62.34,0.095824778
453,24-Mar-17,64.5,AKAM,Call,0.76,-0.75,0.78,0.83,1,3,0.29089,0.1019,0.01686,-0.02376,0.07965,2/17/2017,0.23422,62.34,0.095824778
454,24-Mar-17,65,AKAM,Call,0.65,-0.7,0.63,0.7,14,116,0.2449,0.09378,0.01424,-0.02015,0.05413,2/17/2017,0.22143,62.34,0.095824778
455,24-Mar-17,65.5,AKAM,Call,0.68,-0.48,0.51,0.58,17,29,0.24276,0.07961,0.01401,-0.02312,0.05388,2/17/2017,0.19373,62.34,0.095824778
456,24-Mar-17,66,AKAM,Call,0.43,-0.54,0.41,0.48,6,33,0.22464,0.07096,0.01294,-0.0231,0.05415,2/17/2017,0.20857,62.34,0.095824778
457,24-Mar-17,68,AKAM,Call,0.2,-0.27,0.15,0.23,5,27,0.08226,0.04074,0.00482,-0.01004,0.02484,2/17/2017,0.24997,62.34,0.095824778
458,3-Mar-17,60,AKAM,Put,0.29,0.17,0.23,0.3,7,34,-0.15275,0.10556,-0.0034,-0.02026,0.02949,2/17/2017,0.21381,62.34,0.038329911
459,3-Mar-17,61.5,AKAM,Put,0.71,0.03,0.57,0.67,5,10,-0.37222,0.15982,-0.00787,-0.03435,0.04642,2/17/2017,0.19694,62.34,0.038329911
460,3-Mar-17,62.5,AKAM,Put,1.16,0.59,1,1.12,5,157,-0.53542,0.17828,-0.00998,-0.03451,0.04766,2/17/2017,0.18868,62.34,0.038329911
461,3-Mar-17,63,AKAM,Put,1.39,0.5,1.27,1.41,8,25,-0.62229,0.17373,-0.01158,-0.03067,0.04809,2/17/2017,0.18138,62.34,0.038329911
462,3-Mar-17,64,AKAM,Put,2.14,1.21,1.94,2.11,17,60,-0.77191,0.14248,-0.0117,-0.02442,0.03258,2/17/2017,0.18878,62.34,0.038329911
463,3-Mar-17,65,AKAM,Put,2.9,0.94,2.72,2.98,16,15,-0.93699,0.0891,-0.00708,-0.00708,0.01181,2/17/2017,0.19132,62.34,0.038329911
464,10-Mar-17,58.5,AKAM,Put,0.2,-0.03,0.18,0.24,8,28,-0.13874,0.0606,-0.00466,-0.02069,0.03567,2/17/2017,0.21872,62.34,0.057494867
465,10-Mar-17,59.5,AKAM,Put,0.33,0.16,0.3,0.38,40,2,-0.15146,0.08446,-0.00508,-0.01651,0.03559,2/17/2017,0.21855,62.34,0.057494867
466,10-Mar-17,61,AKAM,Put,0.66,0.36,0.63,0.72,43,24,-0.31613,0.12811,-0.00993,-0.02489,0.05592,2/17/2017,0.22138,62.34,0.057494867
467,10-Mar-17,61.5,AKAM,Put,0.86,0.44,0.79,0.89,57,33,-0.37827,0.14466,-0.01208,-0.02508,0.05667,2/17/2017,0.21024,62.34,0.057494867
468,10-Mar-17,62,AKAM,Put,1.09,0.34,1,1.09,7,28,-0.45104,0.15136,-0.0134,-0.02792,0.05759,2/17/2017,0.219,62.34,0.057494867
469,10-Mar-17,64,AKAM,Put,2.26,1.14,2.13,2.29,12,92,-0.73662,0.13333,-0.01639,-0.02116,0.05109,2/17/2017,0.17831,62.34,0.057494867
470,17-Mar-17,60,AKAM,Put,0.67,0.28,0.62,0.69,269,720,-0.28031,0.07978,-0.01175,-0.02802,0.06385,2/17/2017,0.22625,62.34,0.076659822
471,17-Mar-17,62.5,AKAM,Put,1.73,0.76,1.51,1.64,119,892,-0.51324,0.13296,-0.01914,-0.02289,0.06732,2/17/2017,0.21685,62.34,0.076659822
472,17-Mar-17,65,AKAM,Put,3.4,1.33,3.05,3.4,16,298,-0.76063,0.09364,-0.02343,-0.01925,0.04675,2/17/2017,0.22249,62.34,0.076659822
473,24-Mar-17,60,AKAM,Put,0.8,0.33,0.75,0.82,1311,83,-0.2988,0.07219,-0.01597,-0.02552,0.07139,2/17/2017,0.22922,62.34,0.095824778
474,24-Mar-17,61.5,AKAM,Put,1.31,-0.29,1.24,1.33,14,69,-0.39632,0.10968,-0.02072,-0.02029,0.07314,2/17/2017,0.19138,62.34,0.095824778
475,24-Mar-17,62.5,AKAM,Put,1.71,0.61,1.67,1.81,50,115,-0.50665,0.12215,-0.02335,-0.0197,0.07525,2/17/2017,0.24281,62.34,0.095824778
476,24-Mar-17,63,AKAM,Put,2.05,0.28,1.93,2.08,4,5,-0.55867,0.11392,-0.02572,-0.01956,0.07583,2/17/2017,0.19138,62.34,0.095824778
477,24-Mar-17,64,AKAM,Put,2.6,0.6,2.54,2.71,5,5,-0.62155,0.08492,-0.03005,-0.02454,0.07686,2/17/2017,0.21872,62.34,0.095824778
478,24-Mar-17,67,AKAM,Put,4.5,0.2,4.8,5.15,2,12,-0.87978,0.06405,-0.02402,-0.0087,0.04655,2/17/2017,0.24997,62.34,0.095824778
479,19-May-17,60,AKAM,Call,5.21,-1.24,4.85,5.3,6,341,0.67022,0.04821,0.09237,-0.02304,0.11385,2/17/2017,0.28728,62.34,0.249144422
480,19-May-17,62.5,AKAM,Call,3.69,-1.01,3.5,3.8,47,386,0.54691,0.05504,0.0771,-0.02448,0.11998,2/17/2017,0.24838,62.34,0.249144422
481,19-May-17,65,AKAM,Call,2.6,-0.8,2.56,2.73,131,614,0.42337,0.05097,0.0602,-0.02275,0.12608,2/17/2017,0.28175,62.34,0.249144422
482,19-May-17,67.5,AKAM,Call,1.76,-0.73,1.73,1.81,74,704,0.30157,0.0477,0.04366,-0.02039,0.09736,2/17/2017,0.25297,62.34,0.249144422
483,19-May-17,57.5,AKAM,Put,1.7,0.21,1.75,1.89,3,837,-0.28874,0.0302,-0.04252,-0.02226,0.11178,2/17/2017,0.37928,62.34,0.249144422
484,19-May-17,60,AKAM,Put,2.65,0.61,2.59,2.74,22,748,-0.36594,0.03751,-0.05342,-0.02166,0.11568,2/17/2017,0.33509,62.34,0.249144422
485,19-May-17,62.5,AKAM,Put,3.85,0.88,3.7,3.85,34,400,-0.46782,0.05031,-0.05896,-0.01871,0.1203,2/17/2017,0.28856,62.34,0.249144422
486,19-May-17,65,AKAM,Put,5.17,0.99,5.1,5.4,35,1194,-0.55116,0.03901,-0.07317,-0.02206,0.12362,2/17/2017,0.30875,62.34,0.249144422
487,19-May-17,67.5,AKAM,Put,6.79,0.94,6.7,6.85,25,297,-0.65705,0.04046,-0.08243,-0.01886,0.12526,2/17/2017,0.34433,62.34,0.249144422
488,18-Aug-17,62.5,AKAM,Call,5.53,-1.42,5.45,5.75,1,94,0.57781,0.03839,0.15591,-0.0187,0.16746,2/17/2017,0.26958,62.34,0.498288843
489,18-Aug-17,67.5,AKAM,Call,3.49,-1.11,3.3,3.6,92,35,0.40977,0.03487,0.11239,-0.01733,0.18395,2/17/2017,0.30494,62.34,0.498288843
490,18-Aug-17,60,AKAM,Put,4.41,0.41,4.15,4.35,35,70,-0.37074,0.02619,-0.10622,-0.01537,0.16212,2/17/2017,0.3455,62.34,0.498288843
491,18-Aug-17,62.5,AKAM,Put,5.45,0.4,5.25,5.6,7,617,-0.44134,0.03104,-0.11232,-0.01453,0.16759,2/17/2017,0.362,62.34,0.498288843
492,18-Aug-17,65,AKAM,Put,6.9,0.75,6.6,7,5,98,-0.49896,0.02762,-0.13694,-0.01538,0.17312,2/17/2017,0.33116,62.34,0.498288843
493,18-Aug-17,67.5,AKAM,Put,8.35,1.05,8.1,8.65,4,100,-0.56128,0.02758,-0.14761,-0.01465,0.17709,2/17/2017,0.3175,62.34,0.498288843
494,19-Jan-18,65,AKAM,Call,7.1,-0.9,6.65,7.1,1,236,0.55087,0.02628,0.25924,-0.01483,0.23358,2/17/2017,0.25144,62.34,0.919917864
495,19-Jan-18,67.5,AKAM,Call,5.75,-0.68,5.55,6.25,1,113,0.49027,0.02613,0.23347,-0.01433,0.24456,2/17/2017,0.30083,62.34,0.919917864
496,19-Jan-18,57.5,AKAM,Put,5,0.01,4.9,5.25,2,156,-0.30963,0.01927,-0.17439,-0.00892,0.20779,2/17/2017,0.3299,62.34,0.919917864
497,18-Jan-19,60,AKAM,Call,13.9,-1.15,13.3,14.2,5,59,0.70008,0.01558,0.58586,-0.0116,0.29147,2/17/2017,0.28856,62.34,1.916495551
498,17-Mar-17,10,AKBA,Call,1.05,0.55,0.3,1.45,200,10,0.69866,0.20264,0.00487,-0.01341,0.01097,2/17/2017,0.59571,10.4,0.076659822
499,21-Apr-17,10,AKBA,Put,0.75,0.2,0.7,1,110,34,-0.34311,0.12629,-0.00675,-0.00937,0.01635,2/17/2017,0.68243,10.4,0.1724846
500,17-Mar-17,20,AKRX,Call,2.42,0.12,2.2,2.6,11,415,0.70272,0.08679,0.00966,-0.03064,0.02205,2/17/2017,0.68636,21.780001,0.076659822
501,17-Mar-17,22.5,AKRX,Call,0.9,-0.02,0.85,1.05,26,1087,0.42775,0.13391,0.00641,-0.02508,0.02382,2/17/2017,0.62654,21.780001,0.076659822
502,17-Mar-17,20,AKRX,Put,0.6,-0.13,0.5,0.7,11,172,-0.27701,0.09959,-0.0043,-0.02302,0.02202,2/17/2017,0.5474,21.780001,0.076659822
503,17-Mar-17,22.5,AKRX,Put,1.65,-0.25,1.5,1.9,1,54,-0.57436,0.13303,-0.00838,-0.02242,0.02381,2/17/2017,0.48236,21.780001,0.076659822
504,17-Mar-17,30,ALRM,Call,1.35,0.2,1.25,1.45,52,393,0.29052,0.05908,0.00493,-0.04568,0.0199,2/17/2017,0.70639,29.27,0.076659822
505,17-Mar-17,30,ALRM,Put,2.12,-0.03,1.9,2.15,310,100,-0.94083,0.05675,-0.00666,-0.00454,0.00706,2/17/2017,0.48873,29.27,0.076659822
506,16-Jun-17,27.5,ALRM,Put,2.1,-0.7,1.95,2.2,5,3,-0.58473,0.07982,-0.04159,-0.00774,0.0589,2/17/2017,0.42665,29.27,0.325804244
507,17-Mar-17,20,AMRI,Call,0.5,-0.15,0.35,0.9,1,17,0.39734,0.1353,0.00517,-0.02368,0.02101,2/17/2017,0.65074,18.610001,0.076659822
508,17-Mar-17,17.5,AMRI,Put,0.6,-0.2,0.4,0.9,1,15,-0.29029,0.1075,-0.00402,-0.02206,0.01928,2/17/2017,0.55965,18.610001,0.076659822
509,21-Apr-17,17.5,AMRI,Call,2.19,0.1,1.85,2.45,7,469,0.71196,0.10029,0.01932,-0.01244,0.02854,2/17/2017,0.49785,18.610001,0.1724846
510,24-Feb-17,120,ALXN,Call,8.44,-4.21,8.6,9.4,22,6,0.91217,0.02387,0.02073,-0.11023,0.04357,2/17/2017,0.4125,128.820007,0.019164956
511,24-Feb-17,127,ALXN,Call,2.75,-4.29,2.85,3.3,12,14,0.61801,0.06802,0.01459,-0.18962,0.06832,2/17/2017,0.28972,128.820007,0.019164956
512,24-Feb-17,128,ALXN,Call,2.44,-1.49,2.25,2.7,45,26,0.55222,0.0762,0.01312,-0.19113,0.06883,2/17/2017,0.27373,128.820007,0.019164956
513,24-Feb-17,129,ALXN,Call,1.85,-1.35,1.7,2.05,16,16,0.47749,0.08498,0.01142,-0.17238,0.0694,2/17/2017,0.24468,128.820007,0.019164956
514,24-Feb-17,130,ALXN,Call,1.35,-1.42,1.25,1.6,32,58,0.40777,0.07443,0.00974,-0.17566,0.06994,2/17/2017,0.24732,128.820007,0.019164956
515,24-Feb-17,131,ALXN,Call,1.04,-1.26,0.9,1.2,2,12,0.32852,0.07238,0.00788,-0.15847,0.07055,2/17/2017,0.28598,128.820007,0.019164956
516,24-Feb-17,132,ALXN,Call,0.75,-0.94,0.6,0.9,113,18,0.22808,0.07128,0.00551,-0.1141,0.04769,2/17/2017,0.24789,128.820007,0.019164956
517,24-Feb-17,135,ALXN,Call,0.18,-0.47,0.05,0.3,17,168,0.09068,0.03574,0.0022,-0.06695,0.02091,2/17/2017,0.23674,128.820007,0.019164956
518,24-Feb-17,122,ALXN,Put,0.6,-1.15,0.1,0.55,4,20,-0.08568,0.03145,-0.00183,-0.06788,0.04362,2/17/2017,0.35879,128.820007,0.019164956
519,24-Feb-17,123,ALXN,Put,0.45,0.4,0.2,0.65,216,16,-0.13045,0.04135,-0.00296,-0.08616,0.04397,2/17/2017,0.3194,128.820007,0.019164956
520,24-Feb-17,124,ALXN,Put,0.49,-1.16,0.3,0.65,16,36,-0.13846,0.05124,-0.00315,-0.0749,0.04398,2/17/2017,0.31287,128.820007,0.019164956
521,24-Feb-17,125,ALXN,Put,1.1,-0.66,0.5,0.8,14,21,-0.23161,0.06188,-0.00538,-0.13158,0.04535,2/17/2017,0.24977,128.820007,0.019164956
522,24-Feb-17,128,ALXN,Put,2.61,1.5,1.4,1.7,2,5,-0.44117,0.09505,-0.00981,-0.13614,0.06877,2/17/2017,0.24978,128.820007,0.019164956
523,24-Feb-17,129,ALXN,Put,2.71,1.46,1.85,2.15,4,16,-0.53163,0.09614,-0.01041,-0.1353,0.06947,2/17/2017,0.24684,128.820007,0.019164956
524,24-Feb-17,130,ALXN,Put,4.7,2.6,2.4,2.75,5,15,-0.60467,0.08038,-0.01214,-0.14394,0.07003,2/17/2017,0.27986,128.820007,0.019164956
525,24-Feb-17,132,ALXN,Put,6.17,5.03,3.6,4.2,1,1,-0.78195,0.07289,-0.01312,-0.09367,0.04753,2/17/2017,0.27924,128.820007,0.019164956
526,24-Feb-17,135,ALXN,Put,6,3.71,6,6.7,1,12,-1,0,0,0,0,2/17/2017,0.22864,128.820007,0.019164956
527,3-Mar-17,125,ALXN,Call,4.61,-1.8,5.1,5.6,4,3,0.68376,0.04289,0.03156,-0.13515,0.0952,2/17/2017,0.33213,128.820007,0.038329911
528,10-Mar-17,127,ALXN,Call,3.55,-4.05,4.5,5,10,11,0.5911,0.04287,0.04101,-0.11115,0.11811,2/17/2017,0.29347,128.820007,0.057494867
529,10-Mar-17,135,ALXN,Call,1.4,-2.9,1,2.05,8,2,0.2509,0.03874,0.01789,-0.08079,0.08423,2/17/2017,0.28449,128.820007,0.057494867
530,10-Mar-17,140,ALXN,Call,0.6,-1,0.25,0.95,7,7,0.11316,0.02234,0.00813,-0.04938,0.08741,2/17/2017,0.29157,128.820007,0.057494867
531,17-Mar-17,125,ALXN,Call,6.7,-1.55,6.4,7,286,111,0.65166,0.03283,0.05894,-0.09798,0.13417,2/17/2017,0.33113,128.820007,0.076659822
532,17-Mar-17,130,ALXN,Call,3.56,-1.24,3.6,4.1,40,324,0.48354,0.03631,0.04453,-0.10336,0.13937,2/17/2017,0.31712,128.820007,0.076659822
533,17-Mar-17,135,ALXN,Call,1.82,-0.93,1.85,2.2,106,334,0.28718,0.03577,0.02705,-0.07904,0.14544,2/17/2017,0.28664,128.820007,0.076659822
534,17-Mar-17,140,ALXN,Call,1,-0.3,0.8,1.15,36,312,0.13455,0.02337,0.01283,-0.04402,0.1017,2/17/2017,0.2917,128.820007,0.076659822
535,24-Mar-17,130,ALXN,Call,3.94,-4.08,4.2,4.8,3,4,0.48588,0.03761,0.05612,-0.08177,0.15598,2/17/2017,0.26779,128.820007,0.095824778
536,3-Mar-17,127,ALXN,Put,2.5,-1.8,1.9,2.35,1,1,-0.38773,0.06234,-0.01717,-0.09221,0.09629,2/17/2017,0.30544,128.820007,0.038329911
537,10-Mar-17,120,ALXN,Put,1.85,-1.4,0.8,1.3,2,2,-0.15737,0.02632,-0.01113,-0.05737,0.07428,2/17/2017,0.34596,128.820007,0.057494867
538,17-Mar-17,120,ALXN,Put,1.8,0.7,1.25,1.7,85,318,-0.20429,0.02503,-0.0196,-0.06694,0.08643,2/17/2017,0.36346,128.820007,0.076659822
539,17-Mar-17,125,ALXN,Put,2.93,0.9,2.6,2.95,44,508,-0.33864,0.03662,-0.03051,-0.07006,0.13385,2/17/2017,0.30351,128.820007,0.076659822
540,17-Mar-17,130,ALXN,Put,5.23,1.09,4.7,5.2,39,1115,-0.52464,0.0376,-0.04194,-0.08319,0.13936,2/17/2017,0.31444,128.820007,0.076659822
541,17-Mar-17,135,ALXN,Put,8.8,2.65,7.7,8.4,1,4,-0.73272,0.03774,-0.04703,-0.05855,0.11941,2/17/2017,0.27978,128.820007,0.076659822
542,19-May-17,120,ALXN,Call,14.2,-4.81,14.2,14.9,6,35,0.69136,0.01398,0.18217,-0.06756,0.23295,2/17/2017,0.36611,128.820007,0.249144422
543,19-May-17,125,ALXN,Call,10.8,-5,11.2,11.8,3,453,0.62007,0.017,0.16925,-0.06664,0.24048,2/17/2017,0.35765,128.820007,0.249144422
544,19-May-17,130,ALXN,Call,8,-2.82,8.6,9.2,16,260,0.53161,0.0219,0.15183,-0.05838,0.24945,2/17/2017,0.33039,128.820007,0.249144422
545,19-May-17,135,ALXN,Call,6.7,-0.88,6.4,7,4,224,0.44336,0.01916,0.12629,-0.05939,0.25832,2/17/2017,0.31986,128.820007,0.249144422
546,19-May-17,140,ALXN,Call,4.8,-0.9,4.9,5.3,19,943,0.38958,0.01562,0.10929,-0.06689,0.26416,2/17/2017,0.35431,128.820007,0.249144422
547,19-May-17,120,ALXN,Put,6,1,5.2,5.7,2,185,-0.30309,0.0155,-0.09269,-0.04497,0.23258,2/17/2017,0.3989,128.820007,0.249144422
548,19-May-17,125,ALXN,Put,7.71,1.11,7.1,7.9,5,153,-0.38746,0.01724,-0.11926,-0.05019,0.24114,2/17/2017,0.36001,128.820007,0.249144422
549,19-May-17,130,ALXN,Put,10.5,1.7,9.4,10,8,70,-0.47382,0.01843,-0.12975,-0.05189,0.24936,2/17/2017,0.40159,128.820007,0.249144422
550,19-May-17,135,ALXN,Put,13.75,2.75,12.2,13,4,248,-0.56123,0.01861,-0.15526,-0.04565,0.25651,2/17/2017,0.41426,128.820007,0.249144422
551,19-May-17,140,ALXN,Put,17.3,-1.44,15.4,16.4,1,82,-0.60372,0.01482,-0.17535,-0.05557,0.26152,2/17/2017,0.37094,128.820007,0.249144422
552,18-Aug-17,125,ALXN,Call,15,-3.3,14.7,16.7,12,4,0.62891,0.01236,0.32406,-0.04874,0.33562,2/17/2017,0.3092,128.820007,0.498288843
553,18-Aug-17,130,ALXN,Call,12.22,-6.28,12.4,14.2,6,34,0.56691,0.01464,0.30465,-0.04576,0.34818,2/17/2017,0.30648,128.820007,0.498288843
554,18-Aug-17,135,ALXN,Call,10.7,-4.7,11.1,12,17,1474,0.51467,0.01233,0.27059,-0.05011,0.35883,2/17/2017,0.35885,128.820007,0.498288843
555,18-Aug-17,120,ALXN,Put,10,-0.81,9.2,10.8,1,7,-0.33424,0.00956,-0.22137,-0.03905,0.32715,2/17/2017,0.43828,128.820007,0.498288843
556,18-Aug-17,135,ALXN,Put,17.2,-0.29,16.3,18.6,10,3,-0.49276,0.01173,-0.28794,-0.03703,0.35712,2/17/2017,0.43918,128.820007,0.498288843
557,19-Jan-18,130,ALXN,Call,18.7,-5.3,18.8,19.6,10,337,0.60245,0.01095,0.56154,-0.03493,0.46328,2/17/2017,0.3294,128.820007,0.919917864
558,19-Jan-18,120,ALXN,Put,14.5,0.9,13.9,15,6,610,-0.32998,0.00705,-0.40466,-0.0277,0.43604,2/17/2017,0.43565,128.820007,0.919917864
559,19-Jan-18,125,ALXN,Put,16.9,1.1,16.1,17.7,6,255,-0.37052,0.00833,-0.42248,-0.02639,0.45114,2/17/2017,0.44547,128.820007,0.919917864
560,17-Mar-17,95,ALGN,Call,7.2,1,6.9,7.5,6,661,0.87033,0.03443,0.06213,-0.03872,0.06584,2/17/2017,0.21838,101.769997,0.076659822
561,17-Mar-17,100,ALGN,Call,3.32,0.72,3.1,3.6,25,109,0.6234,0.07005,0.04606,-0.0524,0.10623,2/17/2017,0.19409,101.769997,0.076659822
562,17-Mar-17,105,ALGN,Call,0.96,0.35,0.85,1.1,12,175,0.27612,0.0647,0.02087,-0.04304,0.07706,2/17/2017,0.22552,101.769997,0.076659822
563,17-Mar-17,95,ALGN,Put,0.55,-0.25,0.4,0.65,23,4347,-0.13947,0.03524,-0.01018,-0.02657,0.06614,2/17/2017,0.21872,101.769997,0.076659822
564,17-Mar-17,100,ALGN,Put,1.57,-0.58,1.45,1.7,479,22,-0.37256,0.07864,-0.02561,-0.0337,0.10599,2/17/2017,0.22904,101.769997,0.076659822
565,17-Mar-17,105,ALGN,Put,4.87,-1.23,4,4.5,8,20,-0.74377,0.06773,-0.03649,-0.02927,0.07782,2/17/2017,0.18357,101.769997,0.076659822
566,21-Apr-17,95,ALGN,Call,8.1,0.94,8,8.6,15,336,0.79931,0.03173,0.12578,-0.03593,0.09841,2/17/2017,0.22492,101.769997,0.1724846
567,21-Apr-17,100,ALGN,Call,4.8,0.72,4.5,5.1,11,309,0.61582,0.04911,0.1005,-0.03722,0.15832,2/17/2017,0.18561,101.769997,0.1724846
568,21-Apr-17,105,ALGN,Call,2.34,0.39,2.15,2.6,34,133,0.38604,0.04548,0.06397,-0.03534,0.17197,2/17/2017,0.20169,101.769997,0.1724846
569,21-Apr-17,110,ALGN,Call,0.85,0.45,0.8,1.1,2,53,0.1792,0.03325,0.03036,-0.02108,0.12575,2/17/2017,0.18045,101.769997,0.1724846
570,21-Apr-17,95,ALGN,Put,1.55,-0.3,1.35,1.6,3,2093,-0.21987,0.03171,-0.03281,-0.02534,0.14925,2/17/2017,0.24313,101.769997,0.1724846
571,21-Apr-17,100,ALGN,Put,3.3,-0.3,2.8,3.3,13,233,-0.40429,0.04488,-0.05981,-0.02765,0.15954,2/17/2017,0.22263,101.769997,0.1724846
572,21-Apr-17,105,ALGN,Put,5.9,-0.6,5.2,6.2,2,16,-0.63083,0.04725,-0.08183,-0.02316,0.16671,2/17/2017,0.21409,101.769997,0.1724846
573,21-Jul-17,100,ALGN,Call,7.8,0.62,7.7,8.6,8,111,0.6197,0.02892,0.23565,-0.02865,0.24487,2/17/2017,0.21053,101.769997,0.421629021
574,21-Jul-17,105,ALGN,Call,5.54,1.04,5.2,5.9,8,110,0.48394,0.02851,0.1868,-0.02777,0.2641,2/17/2017,0.21872,101.769997,0.421629021
575,21-Jul-17,110,ALGN,Call,3.52,0.31,3.3,4,18,57,0.34831,0.02728,0.13732,-0.02507,0.28325,2/17/2017,0.21875,101.769997,0.421629021
576,17-Mar-17,55,ALKS,Call,2.65,-2,1.95,2.45,1,156,0.43823,0.06078,0.01633,-0.05644,0.05847,2/17/2017,0.37272,54.57,0.076659822
577,17-Mar-17,60,ALKS,Call,0.9,-0.1,0.45,1.2,4,622,0.22671,0.0415,0.00855,-0.04736,0.04132,2/17/2017,0.42631,54.57,0.076659822
578,17-Mar-17,50,ALKS,Put,0.83,-0.17,0.65,0.95,49,24,-0.23832,0.05969,-0.00844,-0.03462,0.05418,2/17/2017,0.43731,54.57,0.076659822
579,17-Mar-17,55,ALKS,Put,2.63,0.23,2.45,2.8,38,380,-0.63674,0.09738,-0.02124,-0.02682,0.05885,2/17/2017,0.39059,54.57,0.076659822
580,19-May-17,60,ALKS,Call,2.9,-0.22,2.5,3.4,9,235,0.38474,0.02884,0.04304,-0.03515,0.1105,2/17/2017,0.42286,54.57,0.249144422
581,19-May-17,50,ALKS,Put,2.66,0.16,2.45,2.9,1,149,-0.32216,0.03485,-0.0419,-0.0212,0.09717,2/17/2017,0.53512,54.57,0.249144422
582,19-May-17,55,ALKS,Put,4.94,0.34,4.5,5.4,2,60,-0.51448,0.04287,-0.05966,-0.02121,0.10514,2/17/2017,0.45848,54.57,0.249144422
583,18-Aug-17,55,ALKS,Call,6.73,-0.72,5.3,7.5,2,11,0.55299,0.02519,0.11541,-0.02438,0.14571,2/17/2017,0.38051,54.57,0.498288843
584,18-Aug-17,50,ALKS,Put,4.45,-0.55,3.7,5.1,2,66,-0.33612,0.02515,-0.09065,-0.01476,0.13601,2/17/2017,0.51335,54.57,0.498288843
585,18-Aug-17,55,ALKS,Put,6.56,0.49,6,7.4,1,3,-0.47103,0.0295,-0.11073,-0.01504,0.14625,2/17/2017,0.421,54.57,0.498288843
586,17-Mar-17,160,ALGT,Put,2.05,-0.06,1.7,2.45,2,8,-0.33923,0.02603,-0.03951,-0.09929,0.17182,2/17/2017,0.30623,171.399994,0.076659822
587,17-Mar-17,30,AHGP,Call,1.33,0.08,0.9,2.2,25,59,0.98552,0.01079,0.02247,-0.00712,0.00234,2/17/2017,0.35039,30.639999,0.076659822
588,17-Mar-17,30,AHGP,Put,0.7,-0.2,0.35,1.25,1,2,-0.17726,0.03088,-0.00528,-0.0459,0.02316,2/17/2017,0.875,30.639999,0.076659822
589,21-Jul-17,30,AHGP,Put,2.82,-0.58,2.6,3.4,1,2,-0.2181,0.02481,-0.03414,-0.01263,0.07857,2/17/2017,0.50391,30.639999,0.421629021
590,17-Mar-17,22.5,ARLP,Call,1.9,-0.05,2.05,2.3,1,341,0.79486,0.11945,0.01313,-0.01752,0.01627,2/17/2017,0.3851,24.299999,0.076659822
591,17-Mar-17,25,ARLP,Call,0.6,0.05,0.55,0.7,24,1450,0.39831,0.18471,0.00697,-0.01801,0.02681,2/17/2017,0.36606,24.299999,0.076659822
592,17-Mar-17,22.5,ARLP,Put,0.4,-0.05,0.35,0.6,32,490,-0.2439,0.10844,-0.00402,-0.01939,0.02462,2/17/2017,0.45858,24.299999,0.076659822
593,17-Mar-17,25,ARLP,Put,1.31,-0.25,1.3,1.5,29,168,-0.5866,0.16177,-0.00932,-0.01784,0.02668,2/17/2017,0.38585,24.299999,0.076659822
594,16-Jun-17,22.5,ARLP,Call,3,0.4,2.8,3.3,2,180,0.71433,0.07455,0.04657,-0.00974,0.0494,2/17/2017,0.33896,24.299999,0.325804244
595,16-Jun-17,25,ARLP,Call,1.65,0.23,1.5,1.8,8,323,0.50869,0.08958,0.03481,-0.01053,0.05452,2/17/2017,0.30802,24.299999,0.325804244
596,16-Jun-17,25,ARLP,Put,2.65,-0.23,2.6,2.9,20,32,-0.48376,0.07067,-0.03514,-0.01005,0.05424,2/17/2017,0.47312,24.299999,0.325804244
597,15-Sep-17,22.5,ARLP,Call,3.5,0.69,3.2,3.6,3,90,0.7278,0.06954,0.08271,-0.00658,0.06356,2/17/2017,0.25711,24.299999,0.574948665
598,15-Sep-17,25,ARLP,Call,2.1,0.16,1.5,2.45,1,159,0.53732,0.08222,0.0639,-0.00718,0.07197,2/17/2017,0.27758,24.299999,0.574948665
599,15-Sep-17,22.5,ARLP,Put,2.3,-0.1,2.1,2.5,1,61,-0.32965,0.04373,-0.0492,-0.00731,0.06578,2/17/2017,0.47929,24.299999,0.574948665
600,17-Mar-17,12,MDRX,Call,0.7,-0.13,0.55,0.75,76,974,0.62219,0.32777,0.00535,-0.01031,0.0129,2/17/2017,0.28749,12.39,0.076659822
601,17-Mar-17,13,MDRX,Call,0.17,-0.17,0.1,0.35,3,624,0.30231,0.30432,0.00268,-0.00938,0.01385,2/17/2017,0.33523,12.39,0.076659822
602,17-Mar-17,12,MDRX,Put,0.25,-0.16,0.2,0.3,404,105,-0.35813,0.41361,-0.00305,-0.00644,0.01284,2/17/2017,0.33639,12.39,0.076659822
603,16-Jun-17,12,MDRX,Call,1.15,-0.1,1.05,1.3,5,32,0.61713,0.181,0.02111,-0.0051,0.02622,2/17/2017,0.28589,12.39,0.325804244
604,16-Jun-17,13,MDRX,Call,0.66,-0.05,0.55,0.75,60,247,0.43481,0.19476,0.01546,-0.00458,0.02851,2/17/2017,0.26645,12.39,0.325804244
605,15-Sep-17,12,MDRX,Call,1.5,0.15,1.3,1.65,3,2,0.62939,0.14147,0.0364,-0.00392,0.03437,2/17/2017,0.29097,12.39,0.574948665
606,17-Mar-17,50,AFAM,Call,1.2,-0.1,0.85,1.2,10,1,0.36925,0.08692,0.0128,-0.03652,0.05351,2/17/2017,0.33475,48.150002,0.076659822
607,17-Mar-17,45,ALNY,Call,4.8,0.8,4.3,5.1,15,735,0.69526,0.04573,0.02179,-0.05999,0.04931,2/17/2017,0.41696,48.279999,0.076659822
608,17-Mar-17,50,ALNY,Call,2,0.2,1.9,2.3,106,1324,0.43659,0.05644,0.01442,-0.05995,0.05286,2/17/2017,0.46322,48.279999,0.076659822
609,17-Mar-17,45,ALNY,Put,1.5,-0.4,1.25,1.55,73,107,-0.2997,0.04819,-0.01045,-0.05029,0.0493,2/17/2017,0.64098,48.279999,0.076659822
610,17-Mar-17,50,ALNY,Put,4.1,-0.7,3.6,4,29,32,-0.57347,0.05942,-0.0186,-0.05026,0.05292,2/17/2017,0.57655,48.279999,0.076659822
611,16-Jun-17,50,ALNY,Call,5.3,0.48,5.2,5.9,38,2667,0.53721,0.02657,0.06553,-0.03327,0.10699,2/17/2017,0.52902,48.279999,0.325804244
612,16-Jun-17,45,ALNY,Put,4.5,-1.2,4.1,4.8,5,32,-0.3452,0.02414,-0.05937,-0.02552,0.10004,2/17/2017,0.60787,48.279999,0.325804244
613,16-Jun-17,50,ALNY,Put,6.9,-2.37,6.8,7.5,2,27,-0.47664,0.02863,-0.07208,-0.02517,0.10743,2/17/2017,0.6181,48.279999,0.325804244
614,15-Sep-17,45,ALNY,Put,9.32,-0.88,7.7,10.6,90,0,-0.33259,0.01393,-0.1168,-0.02471,0.12912,2/17/2017,0.88461,48.279999,0.574948665
615,17-Feb-17,775,GOOG,Call,51.89,7.39,50.8,54.5,9,207,1,0,0,-0.11865,0,2/17/2017,0.01001,828.070007,0.1724846
616,17-Feb-17,780,GOOG,Call,46.64,3.82,45.8,48.9,23,1130,1,0,0,-0.11941,0,2/17/2017,0.01017,828.070007,0.019164956
617,24-Feb-17,780,GOOG,Call,46.24,8.14,45.5,49.2,20,22,1,0,0.14895,-0.11931,0.00189,2/17/2017,0.01017,828.070007,0.019164956
618,24-Feb-17,790,GOOG,Call,36.03,5.13,35.7,39.1,20,5,1,0,0.15086,-0.12084,0,2/17/2017,0.02022,828.070007,0.019164956
619,24-Feb-17,790,GOOG,Call,36.03,5.13,35.7,39.1,20,5,1,0,0.15086,-0.12084,0,2/17/2017,0.02022,828.070007,0.057494867
620,10-Mar-17,790,GOOG,Call,37.98,11.36,37.3,41.4,3,52,0.99538,0.00079,0.45045,-0.12562,0.03916,2/17/2017,0.02022,828.070007,0.019164956
621,10-Mar-17,790,GOOG,Call,37.98,11.36,37.3,41.4,3,52,0.99538,0.00079,0.45045,-0.12562,0.03916,2/17/2017,0.02022,828.070007,0.057494867
622,24-Feb-17,792.5,GOOG,Call,34.28,13.05,33.7,37,22,23,1,0,0.15134,-0.12122,0,2/17/2017,0.01001,828.070007,0.019164956
623,24-Feb-17,800,GOOG,Call,26.37,3.37,26.3,29.7,1,127,1,0,0.15277,-0.12237,0,2/17/2017,0.05176,828.070007,0.019164956
624,24-Feb-17,805,GOOG,Call,22.16,1.85,21.5,24.1,28,61,1,0,0.15372,-0.12313,0,2/17/2017,0.01001,828.070007,0.019164956
625,24-Feb-17,807.5,GOOG,Call,19.27,3.03,19.2,22.1,24,13,1,0,0.1542,-0.12352,0,2/17/2017,0.01001,828.070007,0.019164956
626,24-Feb-17,810,GOOG,Call,17.39,3.39,17,19,22,126,1,0,0.15468,-0.1239,0,2/17/2017,0.05176,828.070007,0.019164956
627,24-Feb-17,812.5,GOOG,Call,14.5,1.87,14.4,17.6,5,79,1,0,0.15516,-0.12428,0,2/17/2017,0.10382,828.070007,0.019164956
628,24-Feb-17,815,GOOG,Call,13.35,2.2,12.5,15,22,118,0.8819,0.01717,0.137,-0.29576,0.27436,2/17/2017,0.10634,828.070007,0.019164956
629,24-Feb-17,817.5,GOOG,Call,11,1.69,10.7,12.4,12,55,0.83371,0.02218,0.12984,-0.33644,0.278,2/17/2017,0.10504,828.070007,0.019164956
630,24-Feb-17,820,GOOG,Call,9.5,1.16,8.8,10.4,74,124,0.8208,0.02874,0.12838,-0.30432,0.27645,2/17/2017,0.0874,828.070007,0.019164956
631,24-Feb-17,822.5,GOOG,Call,7,0.48,7.1,8.4,30,86,0.72837,0.0336,0.11413,-0.37153,0.42675,2/17/2017,0.10131,828.070007,0.019164956
632,24-Feb-17,827.5,GOOG,Call,4.29,-0.01,4.2,5,122,80,0.53811,0.03496,0.08451,-0.4789,0.4435,2/17/2017,0.11269,828.070007,0.019164956
633,24-Feb-17,832.5,GOOG,Call,2.35,0.2,2.15,2.9,135,533,0.37068,0.03316,0.05844,-0.40339,0.45683,2/17/2017,0.10624,828.070007,0.019164956
634,24-Feb-17,835,GOOG,Call,1.75,-0.15,1.45,2.1,159,121,0.26642,0.03337,0.04221,-0.32261,0.35406,2/17/2017,0.10106,828.070007,0.019164956
635,24-Feb-17,837.5,GOOG,Call,1.2,-0.13,0.9,1.5,52,34,0.19436,0.02737,0.03084,-0.24985,0.31825,2/17/2017,0.11667,828.070007,0.019164956
636,24-Feb-17,840,GOOG,Call,0.69,-0.31,0.55,1.05,125,333,0.14082,0.02129,0.02237,-0.20981,0.32202,2/17/2017,0.10385,828.070007,0.019164956
637,24-Feb-17,842.5,GOOG,Call,0.51,-0.19,0.3,0.7,30,55,0.17688,0.01783,0.02791,-0.32826,0.31429,2/17/2017,0.09636,828.070007,0.019164956
638,24-Feb-17,845,GOOG,Call,0.35,-0.56,0.1,0.5,134,28,0.09381,0.01372,0.01489,-0.18986,0.22357,2/17/2017,0.12658,828.070007,0.019164956
639,24-Feb-17,790,GOOG,Put,0.13,-0.27,0.1,0.25,27,57,-0.03607,0.00349,-0.0054,-0.13532,0.11714,2/17/2017,0.18071,828.070007,0.019164956
640,24-Feb-17,797.5,GOOG,Put,0.51,-0.26,0.05,0.35,20,50,-0.02275,0.00326,-0.00327,-0.06925,0.1148,2/17/2017,0.17761,828.070007,0.019164956
641,24-Feb-17,800,GOOG,Put,0.35,-0.7,0.05,0.4,20,199,-0.05295,0.00599,-0.00806,-0.15086,0.11718,2/17/2017,0.13653,828.070007,0.019164956
642,24-Feb-17,802.5,GOOG,Put,0.72,-0.22,0.1,0.45,20,127,-0.0456,0.00605,-0.00688,-0.11478,0.11592,2/17/2017,0.13899,828.070007,0.019164956
643,24-Feb-17,805,GOOG,Put,0.35,-1.18,0.15,0.45,66,98,-0.07753,0.0087,-0.01177,-0.20516,0.20485,2/17/2017,0.11971,828.070007,0.019164956
644,24-Feb-17,807.5,GOOG,Put,0.5,-1.3,0.25,0.65,58,54,-0.07229,0.0095,-0.0111,-0.16462,0.14237,2/17/2017,0.15789,828.070007,0.019164956
645,24-Feb-17,810,GOOG,Put,0.76,-0.89,0.4,0.75,101,150,-0.08415,0.01148,-0.01142,-0.1756,0.27474,2/17/2017,0.11205,828.070007,0.019164956
646,24-Feb-17,812.5,GOOG,Put,0.94,-2.24,0.55,0.95,52,40,-0.1258,0.01481,-0.01804,-0.22168,0.27757,2/17/2017,0.12759,828.070007,0.019164956
647,24-Feb-17,815,GOOG,Put,1.2,-1.3,0.7,1.25,156,74,-0.18409,0.01811,-0.02732,-0.30889,0.28223,2/17/2017,0.13335,828.070007,0.019164956
648,24-Feb-17,817.5,GOOG,Put,1.35,-1.8,1.05,1.65,36,49,-0.2254,0.02119,-0.03229,-0.36004,0.30781,2/17/2017,0.1021,828.070007,0.019164956
649,24-Feb-17,820,GOOG,Put,2.13,-1.87,1.8,2.2,82,92,-0.29707,0.02217,-0.04028,-0.42671,0.43304,2/17/2017,0.11406,828.070007,0.019164956
650,24-Feb-17,822.5,GOOG,Put,2.8,-1.9,2.1,2.9,58,39,-0.35155,0.02431,-0.04878,-0.43318,0.43638,2/17/2017,0.10825,828.070007,0.019164956
651,24-Feb-17,825,GOOG,Put,3.53,-2.87,2.8,3.8,120,38,-0.37407,0.03736,-0.05162,-0.28533,0.43585,2/17/2017,0.10511,828.070007,0.019164956
652,24-Feb-17,827.5,GOOG,Put,4.9,-3.62,3.8,5,9,13,-0.46749,0.04173,-0.05643,-0.30747,0.44309,2/17/2017,0.10994,828.070007,0.019164956
653,24-Feb-17,830,GOOG,Put,6.54,-2.57,5.3,6.3,65,58,-0.54758,0.03139,-0.06702,-0.38109,0.44885,2/17/2017,0.1055,828.070007,0.019164956
654,24-Feb-17,832.5,GOOG,Put,8.69,-8.23,6.3,8.1,1,1,-0.62321,0.03034,-0.07562,-0.34627,0.45148,2/17/2017,0.11135,828.070007,0.019164956
655,24-Feb-17,835,GOOG,Put,10.41,-4.57,8.4,9.9,12,3,-0.73845,0.03324,-0.07053,-0.2507,0.41493,2/17/2017,0.10684,828.070007,0.019164956
656,24-Feb-17,840,GOOG,Put,14.98,-3.02,12.2,14.3,12,34,-0.77543,0.0211,-0.07661,-0.32501,0.30433,2/17/2017,0.10972,828.070007,0.019164956
657,24-Feb-17,842.5,GOOG,Put,17.7,-2.93,14.2,17.5,37,5,-0.82787,0.0187,-0.07302,-0.24534,0.30594,2/17/2017,0.12324,828.070007,0.019164956
658,24-Feb-17,850,GOOG,Put,23,-4,21.2,24.2,13,6,-0.89527,0.01219,-0.06882,-0.21637,0.28292,2/17/2017,0.14563,828.070007,0.019164956
659,3-Mar-17,760,GOOG,Call,66.35,26.8,65.8,70.1,3,11,1,0,0.29042,-0.11615,0,2/17/2017,0.05176,828.070007,0.038329911
660,3-Mar-17,760,GOOG,Call,66.35,26.8,65.8,70.1,3,11,1,0,0.29042,-0.11615,0,2/17/2017,0.05176,828.070007,0.1724846
661,21-Apr-17,760,GOOG,Call,71.06,17.06,70.5,74.1,6,3,0.95963,0.00194,1.24071,-0.14529,0.28642,2/17/2017,0.05176,828.070007,0.038329911
662,21-Apr-17,760,GOOG,Call,71.06,17.06,70.5,74.1,6,3,0.95963,0.00194,1.24071,-0.14529,0.28642,2/17/2017,0.05176,828.070007,0.1724846
663,3-Mar-17,797.5,GOOG,Call,26.87,2.52,29.9,32.6,1,4,0.93995,0.00574,0.28575,-0.21812,0.15932,2/17/2017,0.01017,828.070007,0.038329911
664,3-Mar-17,800,GOOG,Call,28.72,2.42,27.7,30.1,101,42,1,0,0.3057,-0.12226,0.0019,2/17/2017,0.01001,828.070007,0.038329911
665,3-Mar-17,802.5,GOOG,Call,26,2.88,25.5,28.2,9,16,1,0,0.30666,-0.12264,0,2/17/2017,0.10574,828.070007,0.038329911
666,3-Mar-17,807.5,GOOG,Call,22,2.13,21.2,23.4,8,11,0.93495,0.00878,0.28817,-0.19481,0.22787,2/17/2017,0.10804,828.070007,0.038329911
667,3-Mar-17,815,GOOG,Call,15.4,3.83,15.2,16.8,11,43,0.81081,0.01698,0.25156,-0.28691,0.38767,2/17/2017,0.11137,828.070007,0.038329911
668,3-Mar-17,817.5,GOOG,Call,13.27,2.62,13.4,14.9,3,2,0.78087,0.0197,0.24305,-0.29982,0.562,2/17/2017,0.11704,828.070007,0.038329911
669,3-Mar-17,820,GOOG,Call,12,1,11.7,13.1,41,94,0.71945,0.02108,0.22423,-0.31611,0.59852,2/17/2017,0.11345,828.070007,0.038329911
670,3-Mar-17,822.5,GOOG,Call,10.8,1.3,10,11.4,4,22,0.66255,0.02266,0.2069,-0.32614,0.60763,2/17/2017,0.11345,828.070007,0.038329911
671,3-Mar-17,825,GOOG,Call,8.9,0.7,8.5,9.3,40,38,0.60175,0.02333,0.18819,-0.34783,0.61763,2/17/2017,0.11815,828.070007,0.038329911
672,3-Mar-17,827.5,GOOG,Call,7.11,0.85,7.3,8.3,5,11,0.54606,0.02412,0.17113,-0.36602,0.6263,2/17/2017,0.10742,828.070007,0.038329911
673,3-Mar-17,830,GOOG,Call,6.5,0.5,6,7,111,101,0.49338,0.02011,0.1542,-0.4064,0.63358,2/17/2017,0.11531,828.070007,0.038329911
674,3-Mar-17,835,GOOG,Call,4.4,0.32,3.8,4.9,6,34,0.40246,0.01834,0.12596,-0.38672,0.64558,2/17/2017,0.12729,828.070007,0.038329911
675,3-Mar-17,837.5,GOOG,Call,3.4,0.24,3.2,3.9,25,19,0.30855,0.02258,0.09756,-0.28138,0.66419,2/17/2017,0.1021,828.070007,0.038329911
676,3-Mar-17,840,GOOG,Call,2.7,-0.3,2.55,3.3,19,61,0.2827,0.01927,0.08922,-0.30602,0.63296,2/17/2017,0.11668,828.070007,0.038329911
677,3-Mar-17,842.5,GOOG,Call,2.39,-0.01,2,2.7,2,2,0.26025,0.01683,0.08202,-0.30764,0.44496,2/17/2017,0.11673,828.070007,0.038329911
678,3-Mar-17,845,GOOG,Call,2.02,0.93,1.5,2.15,5,5,0.22649,0.01524,0.07143,-0.27736,0.44962,2/17/2017,0.12358,828.070007,0.038329911
679,3-Mar-17,850,GOOG,Call,1.1,-0.13,0.85,1.35,11,37,0.1402,0.01189,0.04443,-0.18894,0.46342,2/17/2017,0.13564,828.070007,0.038329911
680,3-Mar-17,855,GOOG,Call,1.05,0.25,0.5,1.5,1,11,0.08499,0.00854,0.02704,-0.12856,0.20406,2/17/2017,0.13691,828.070007,0.038329911
681,3-Mar-17,860,GOOG,Call,0.55,-0.03,0.3,0.75,8,49,0.07678,0.00689,0.02435,-0.13248,0.20301,2/17/2017,0.15543,828.070007,0.038329911
682,3-Mar-17,865,GOOG,Call,0.4,-2.62,0.1,1,1,3,0.08738,0.00628,0.02757,-0.18112,0.1989,2/17/2017,0.13953,828.070007,0.038329911
683,10-Mar-17,795,GOOG,Call,33.48,12.82,32.7,36.3,2,4,1,0,0.45544,-0.12139,0,2/17/2017,0.03235,828.070007,0.038329911
684,10-Mar-17,795,GOOG,Call,33.48,12.82,32.7,36.3,2,4,1,0,0.45544,-0.12139,0,2/17/2017,0.03235,828.070007,0.057494867
685,10-Mar-17,815,GOOG,Call,17.2,3.28,17.2,18.9,5,33,0.75506,0.01439,0.3499,-0.29287,0.7212,2/17/2017,0.13244,828.070007,0.057494867
686,10-Mar-17,817.5,GOOG,Call,15.88,2.68,15.4,17,1,6,0.71587,0.01532,0.33233,-0.2976,0.72961,2/17/2017,0.13105,828.070007,0.057494867
687,10-Mar-17,820,GOOG,Call,13.97,1.67,13.8,15,1,34,0.65323,0.01433,0.30261,-0.34311,0.74561,2/17/2017,0.1021,828.070007,0.057494867
688,10-Mar-17,825,GOOG,Call,11.2,0.5,10.8,11.9,3,15,0.60278,0.01995,0.28241,-0.28929,0.75359,2/17/2017,0.0977,828.070007,0.057494867
689,10-Mar-17,827.5,GOOG,Call,9.82,1.29,9.4,10.5,6,6,0.55778,0.0215,0.26221,-0.2907,0.7644,2/17/2017,0.10812,828.070007,0.057494867
690,10-Mar-17,830,GOOG,Call,8.7,0.7,8.1,9.3,16,65,0.50813,0.01924,0.23856,-0.30377,0.77576,2/17/2017,0.12356,828.070007,0.057494867
691,10-Mar-17,835,GOOG,Call,6.7,0.4,5.9,7,1,27,0.40932,0.01965,0.19317,-0.26215,0.79998,2/17/2017,0.11668,828.070007,0.057494867
692,10-Mar-17,837.5,GOOG,Call,5.2,0.62,5,5.9,1,6,0.36038,0.01908,0.17042,-0.25082,0.81164,2/17/2017,0.11701,828.070007,0.057494867
693,10-Mar-17,840,GOOG,Call,4.5,0.4,4.2,5.1,2,19,0.35908,0.01457,0.16849,-0.31193,0.80452,2/17/2017,0.13335,828.070007,0.057494867
694,10-Mar-17,850,GOOG,Call,2.16,-0.09,1.95,2.5,2,14,0.16605,0.01247,0.07918,-0.15483,0.58234,2/17/2017,0.1021,828.070007,0.057494867
695,10-Mar-17,855,GOOG,Call,1.53,-0.22,1.25,1.8,1,23,0.14344,0.00993,0.06822,-0.1591,0.58033,2/17/2017,0.13442,828.070007,0.057494867
696,10-Mar-17,857.5,GOOG,Call,1.25,0.08,1,1.5,10,5,0.15672,0.00914,0.07416,-0.18966,0.57173,2/17/2017,0.13504,828.070007,0.057494867
697,10-Mar-17,860,GOOG,Call,1.2,0.05,0.8,1.35,5,26,0.17061,0.00845,0.08035,-0.22573,0.56457,2/17/2017,0.11167,828.070007,0.057494867
698,10-Mar-17,870,GOOG,Call,0.64,0.05,0.3,0.8,5,8,0.0856,0.00558,0.04061,-0.13213,0.25183,2/17/2017,0.11756,828.070007,0.057494867
699,17-Mar-17,750,GOOG,Call,78.5,3.3,77.1,80.7,4,1071,0.99899,0.00011,0.57095,-0.11627,0.01121,2/17/2017,0.08281,828.070007,0.076659822
700,17-Mar-17,760,GOOG,Call,67.6,11.1,67.4,70.8,1,95,1,0,0.5792,-0.11595,0,2/17/2017,0.1325,828.070007,0.076659822
701,17-Mar-17,770,GOOG,Call,59,4.05,57.8,60.9,5,152,1,0,0.58682,-0.11747,0,2/17/2017,0.01264,828.070007,0.076659822
702,17-Mar-17,780,GOOG,Call,49.25,2.45,48.3,50.6,101,1253,1,0,0.59444,-0.119,0,2/17/2017,0.01,828.070007,0.076659822
703,17-Mar-17,790,GOOG,Call,39.56,2.56,39.3,41.4,2,216,0.92899,0.00478,0.5572,-0.19792,0.47651,2/17/2017,0.01017,828.070007,0.076659822
704,17-Mar-17,800,GOOG,Call,31.7,2.3,30.7,32,182,3284,0.97713,0.00337,0.59568,-0.13628,0.18081,2/17/2017,0.10616,828.070007,0.076659822
705,17-Mar-17,805,GOOG,Call,27.3,3.7,26,28.5,17,258,0.87331,0.00916,0.53372,-0.20278,0.51097,2/17/2017,0.11228,828.070007,0.076659822
706,17-Mar-17,810,GOOG,Call,23.2,1.6,22.8,24.3,7,1269,0.82173,0.01172,0.50474,-0.22664,0.52815,2/17/2017,0.12565,828.070007,0.076659822
707,17-Mar-17,815,GOOG,Call,20.1,2,19.2,20.8,19,193,0.74886,0.01347,0.46155,-0.25367,0.82313,2/17/2017,0.12542,828.070007,0.076659822
708,17-Mar-17,820,GOOG,Call,15.81,0.51,15.9,17.1,35,1635,0.64422,0.01257,0.39601,-0.30941,0.85895,2/17/2017,0.13335,828.070007,0.076659822
709,17-Mar-17,820,GOOG,Call,15.81,0.51,15.9,17.1,35,1635,0.64422,0.01257,0.39601,-0.30941,0.85895,2/17/2017,0.13335,828.070007,0.095824778
710,17-Mar-17,825,GOOG,Call,13.32,1.12,12.8,14.2,64,711,0.59226,0.01534,0.36722,-0.28831,0.87189,2/17/2017,0.1021,828.070007,0.076659822
711,17-Mar-17,830,GOOG,Call,10.6,0.5,10.2,11.3,123,819,0.52032,0.01579,0.32386,-0.286,0.89284,2/17/2017,0.11668,828.070007,0.076659822
712,17-Mar-17,835,GOOG,Call,8.6,0.65,7.9,8.8,234,369,0.4457,0.01519,0.27809,-0.26842,0.91452,2/17/2017,0.13335,828.070007,0.076659822
713,17-Mar-17,840,GOOG,Call,6.2,0.1,6,6.8,35,895,0.37694,0.01405,0.23558,-0.26061,0.93312,2/17/2017,0.14056,828.070007,0.076659822
714,17-Mar-17,845,GOOG,Call,4.57,0.36,4.4,5.3,38,171,0.3245,0.0124,0.2028,-0.26761,0.94421,2/17/2017,0.13335,828.070007,0.057494867
715,17-Mar-17,845,GOOG,Call,4.57,0.36,4.4,5.3,38,171,0.3245,0.0124,0.2028,-0.26761,0.94421,2/17/2017,0.13335,828.070007,0.076659822
716,17-Mar-17,850,GOOG,Call,3.33,-0.17,3.2,3.8,80,1258,0.24382,0.01214,0.15362,-0.20068,0.65388,2/17/2017,0.13335,828.070007,0.076659822
717,17-Mar-17,855,GOOG,Call,2.47,0.17,2.3,2.8,20,263,0.19068,0.01031,0.1204,-0.16843,0.66927,2/17/2017,0.13335,828.070007,0.076659822
718,17-Mar-17,860,GOOG,Call,1.85,-0.15,1.6,2,57,1074,0.10486,0.00808,0.06697,-0.10096,0.4511,2/17/2017,0.10317,828.070007,0.076659822
719,17-Mar-17,865,GOOG,Call,1.37,0.02,1.1,1.5,35,427,0.14953,0.00736,0.09406,-0.16888,0.67036,2/17/2017,0.14299,828.070007,0.076659822
720,17-Mar-17,870,GOOG,Call,0.83,-0.17,0.75,1,23,442,0.11642,0.00621,0.07341,-0.14883,0.67733,2/17/2017,0.13831,828.070007,0.076659822
721,17-Mar-17,875,GOOG,Call,0.85,0.04,0.5,0.8,11,356,0.08556,0.00506,0.05413,-0.1103,0.29838,2/17/2017,0.10843,828.070007,0.076659822
722,17-Mar-17,880,GOOG,Call,0.55,-0.02,0.3,0.7,2,1187,0.07995,0.00444,0.05046,-0.11112,0.29767,2/17/2017,0.1221,828.070007,0.076659822
723,17-Mar-17,900,GOOG,Call,0.23,-0.02,0.05,0.4,6,1296,0.0107,0,0.00685,-0.01719,0.08307,2/17/2017,0.15924,828.070007,0.076659822
724,24-Mar-17,817.5,GOOG,Call,19.34,2.84,19,20.6,1,7,0.71074,0.01345,0.54828,-0.23158,0.9252,2/17/2017,0.1021,828.070007,0.095824778
725,24-Mar-17,825,GOOG,Call,14.78,2.68,14.5,15.9,3,8,0.59413,0.01374,0.45949,-0.2658,0.97293,2/17/2017,0.13335,828.070007,0.095824778
726,24-Mar-17,830,GOOG,Call,12.5,1.3,11.8,13,2,30,0.53217,0.01611,0.41515,-0.23874,0.9967,2/17/2017,0.13335,828.070007,0.095824778
727,24-Mar-17,840,GOOG,Call,7.6,0.43,7.5,8.4,1,35,0.41908,0.01093,0.32417,-0.28182,1.03046,2/17/2017,0.11978,828.070007,0.095824778
728,24-Mar-17,850,GOOG,Call,4.7,0.42,4.4,5.2,5,212,0.24819,0.01248,0.19632,-0.16488,0.74772,2/17/2017,0.11668,828.070007,0.095824778
729,24-Mar-17,860,GOOG,Call,3.15,0.5,2.45,3.3,2,17,0.18039,0.00884,0.14243,-0.1483,0.76288,2/17/2017,0.13468,828.070007,0.095824778
730,3-Mar-17,760,GOOG,Put,0.3,-0.8,0.1,0.45,2,23,-0.03194,0.00176,-0.0096,-0.10953,0.1611,2/17/2017,0.24997,828.070007,0.038329911
731,3-Mar-17,760,GOOG,Put,0.3,-0.8,0.1,0.45,2,23,-0.03194,0.00176,-0.0096,-0.10953,0.1611,2/17/2017,0.24997,828.070007,0.574948665
732,3-Mar-17,770,GOOG,Put,0.4,-0.2,0.2,0.55,3,55,-0.02097,0.00159,-0.00604,-0.06251,0.15869,2/17/2017,0.19337,828.070007,0.038329911
733,3-Mar-17,780,GOOG,Put,0.57,-0.46,0.3,0.65,3,27,-0.02041,0.0019,-0.00584,-0.04979,0.15675,2/17/2017,0.20839,828.070007,0.038329911
734,3-Mar-17,787.5,GOOG,Put,0.68,-0.81,0.45,0.8,2,18,-0.064,0.00447,-0.01977,-0.14087,0.1627,2/17/2017,0.16792,828.070007,0.038329911
735,3-Mar-17,790,GOOG,Put,0.78,-0.52,0.5,0.9,6,71,-0.08203,0.00527,-0.02245,-0.18534,0.38477,2/17/2017,0.17576,828.070007,0.038329911
736,3-Mar-17,795,GOOG,Put,0.99,-0.64,0.6,1.1,1,45,-0.11259,0.00664,-0.03228,-0.21422,0.38766,2/17/2017,0.16214,828.070007,0.038329911
737,3-Mar-17,797.5,GOOG,Put,1.15,-1.75,0.75,1.25,8,31,-0.10988,0.00714,-0.03136,-0.19188,0.38601,2/17/2017,0.14627,828.070007,0.038329911
738,3-Mar-17,800,GOOG,Put,1.22,-0.98,1.1,1.35,52,76,-0.14657,0.00821,-0.04319,-0.2453,0.39106,2/17/2017,0.16556,828.070007,0.038329911
739,3-Mar-17,805,GOOG,Put,1.78,-1.12,1.25,1.85,18,16,-0.17678,0.01003,-0.05284,-0.26134,0.39377,2/17/2017,0.11976,828.070007,0.038329911
740,3-Mar-17,807.5,GOOG,Put,2.05,-6.95,1.55,2.15,15,4,-0.14996,0.01122,-0.04405,-0.18155,0.38676,2/17/2017,0.13626,828.070007,0.038329911
741,3-Mar-17,810,GOOG,Put,2.4,-1.52,1.85,2.55,26,50,-0.17606,0.01277,-0.05178,-0.20071,0.39093,2/17/2017,0.11753,828.070007,0.038329911
742,3-Mar-17,812.5,GOOG,Put,2.75,-1.95,2.3,3,15,2,-0.20499,0.01439,-0.05865,-0.22469,0.40067,2/17/2017,0.15323,828.070007,0.038329911
743,3-Mar-17,815,GOOG,Put,3.5,-1.73,2.75,3.5,23,34,-0.279,0.01411,-0.07559,-0.31353,0.60506,2/17/2017,0.13028,828.070007,0.038329911
744,3-Mar-17,817.5,GOOG,Put,4.25,-1.45,3.3,4.2,2,4,-0.29161,0.01653,-0.07914,-0.27073,0.60472,2/17/2017,0.15987,828.070007,0.038329911
745,3-Mar-17,820,GOOG,Put,4.9,-2.8,4,4.9,8,41,-0.3593,0.01503,-0.1,-0.34969,0.61514,2/17/2017,0.15108,828.070007,0.038329911
746,3-Mar-17,822.5,GOOG,Put,5.96,-5.24,4.8,5.8,6,10,-0.35837,0.02155,-0.09917,-0.23497,0.61183,2/17/2017,0.13214,828.070007,0.038329911
747,3-Mar-17,825,GOOG,Put,7.73,-1.27,5.7,6.8,5,42,-0.41111,0.02309,-0.11191,-0.24489,0.61968,2/17/2017,0.13587,828.070007,0.038329911
748,10-Mar-17,767.5,GOOG,Put,0.85,-0.3,0.4,0.8,2,2,-0.04794,0.00253,-0.0221,-0.09937,0.19344,2/17/2017,0.19054,828.070007,0.057494867
749,10-Mar-17,770,GOOG,Put,0.9,0.01,0.45,0.85,2,25,-0.04141,0.00243,-0.01891,-0.08016,0.19147,2/17/2017,0.17435,828.070007,0.057494867
750,10-Mar-17,780,GOOG,Put,1.18,-0.27,0.65,1.15,23,16,-0.09875,0.00433,-0.04214,-0.18451,0.46674,2/17/2017,0.19783,828.070007,0.057494867
751,10-Mar-17,782.5,GOOG,Put,1.6,0.15,0.75,1.2,2,15,-0.06055,0.00382,-0.02801,-0.09852,0.19368,2/17/2017,0.20424,828.070007,0.057494867
752,10-Mar-17,785,GOOG,Put,1.25,-0.25,0.85,1.3,12,19,-0.08087,0.00457,-0.03331,-0.13668,0.46037,2/17/2017,0.16372,828.070007,0.057494867
753,10-Mar-17,790,GOOG,Put,1.49,-0.51,1.1,1.6,17,33,-0.07446,0.00502,-0.03241,-0.10944,0.40543,2/17/2017,0.18556,828.070007,0.057494867
754,10-Mar-17,792.5,GOOG,Put,1.58,-1.42,1.25,1.8,14,10,-0.12024,0.00617,-0.05231,-0.1634,0.466,2/17/2017,0.14682,828.070007,0.057494867
755,10-Mar-17,795,GOOG,Put,1.71,-1.06,1.4,2,8,25,-0.10314,0.0064,-0.04394,-0.12798,0.45932,2/17/2017,0.15533,828.070007,0.057494867
756,10-Mar-17,795,GOOG,Put,1.71,-1.06,1.4,2,8,25,-0.10314,0.0064,-0.04394,-0.12798,0.45932,2/17/2017,0.15533,828.070007,0.095824778
757,10-Mar-17,797.5,GOOG,Put,1.97,-2.18,1.65,2.25,12,5,-0.16888,0.00745,-0.07593,-0.21771,0.4755,2/17/2017,0.14529,828.070007,0.057494867
758,10-Mar-17,800,GOOG,Put,2.41,-2.09,1.85,2.5,6,56,-0.13709,0.00801,-0.06024,-0.14807,0.46492,2/17/2017,0.16185,828.070007,0.057494867
759,10-Mar-17,802.5,GOOG,Put,2.69,-15.71,2.15,2.85,10,2,-0.12578,0.00866,-0.05468,-0.12022,0.45852,2/17/2017,0.14879,828.070007,0.057494867
760,10-Mar-17,805,GOOG,Put,4,-2,2.5,3.3,1,5,-0.16195,0.00984,-0.07114,-0.15125,0.46868,2/17/2017,0.13922,828.070007,0.057494867
761,10-Mar-17,810,GOOG,Put,3.81,-2.29,3.3,4.1,1,117,-0.21708,0.01192,-0.08892,-0.19676,0.5724,2/17/2017,0.14086,828.070007,0.057494867
762,10-Mar-17,815,GOOG,Put,5.37,-1.54,4.4,5.4,1,4,-0.29374,0.01286,-0.11893,-0.2281,0.73603,2/17/2017,0.12482,828.070007,0.057494867
763,10-Mar-17,820,GOOG,Put,6.5,-3.8,5.8,6.9,8,25,-0.36663,0.01352,-0.15371,-0.25604,0.75045,2/17/2017,0.15519,828.070007,0.057494867
764,10-Mar-17,827.5,GOOG,Put,10.5,-3.82,8.7,10,1,4,-0.46478,0.02017,-0.16205,-0.20315,0.76748,2/17/2017,0.14573,828.070007,0.057494867
765,17-Mar-17,750,GOOG,Put,0.65,-0.12,0.4,0.7,18,587,-0.01848,0.00106,-0.01057,-0.03766,0.21169,2/17/2017,0.18236,828.070007,0.076659822
766,17-Mar-17,755,GOOG,Put,0.81,-0.15,0.5,0.8,1,277,-0.03479,0.00171,-0.02104,-0.06346,0.2157,2/17/2017,0.18939,828.070007,0.076659822
767,17-Mar-17,760,GOOG,Put,0.75,-0.24,0.75,0.9,11,540,-0.04683,0.0022,-0.02878,-0.08201,0.21839,2/17/2017,0.19035,828.070007,0.076659822
768,17-Mar-17,765,GOOG,Put,0.94,-0.21,0.7,1.05,9,290,-0.05171,0.00251,-0.03186,-0.08522,0.21887,2/17/2017,0.17896,828.070007,0.076659822
769,17-Mar-17,770,GOOG,Put,1.12,-0.33,0.85,1.25,41,523,-0.06962,0.00314,-0.04269,-0.11656,0.25137,2/17/2017,0.19,828.070007,0.076659822
770,17-Mar-17,775,GOOG,Put,1.32,-0.28,1.05,1.45,11,405,-0.06648,0.00338,-0.04056,-0.09912,0.23046,2/17/2017,0.16259,828.070007,0.076659822
771,17-Mar-17,780,GOOG,Put,1.47,-0.63,1.25,1.75,101,1655,-0.12067,0.0045,-0.07056,-0.16921,0.53431,2/17/2017,0.18394,828.070007,0.076659822
772,17-Mar-17,785,GOOG,Put,1.75,-0.66,1.55,2.1,21,445,-0.11654,0.005,-0.06764,-0.14414,0.53031,2/17/2017,0.15743,828.070007,0.076659822
773,17-Mar-17,790,GOOG,Put,2.18,-0.94,1.95,2.5,56,933,-0.15724,0.0059,-0.09407,-0.18505,0.54065,2/17/2017,0.16348,828.070007,0.076659822
774,17-Mar-17,795,GOOG,Put,2.85,-0.95,2.45,3.1,20,361,-0.16686,0.00678,-0.0988,-0.17395,0.54187,2/17/2017,0.17752,828.070007,0.076659822
775,17-Mar-17,800,GOOG,Put,3.72,-0.88,3.1,3.9,41,589,-0.18469,0.00791,-0.10975,-0.17301,0.54453,2/17/2017,0.16716,828.070007,0.076659822
776,17-Mar-17,805,GOOG,Put,4.62,-1.08,3.9,4.8,20,452,-0.23831,0.00876,-0.12653,-0.22166,0.83423,2/17/2017,0.14627,828.070007,0.076659822
777,17-Mar-17,810,GOOG,Put,5.48,-1.92,4.9,5.9,32,403,-0.28796,0.00936,-0.15602,-0.23234,0.84602,2/17/2017,0.17752,828.070007,0.076659822
778,17-Mar-17,815,GOOG,Put,7.12,-1.38,6.2,7.2,25,175,-0.31136,0.01154,-0.1705,-0.19458,0.84797,2/17/2017,0.1689,828.070007,0.076659822
779,17-Mar-17,820,GOOG,Put,8.48,-3.42,7.7,8.5,25,246,-0.38703,0.01078,-0.21236,-0.25127,0.86918,2/17/2017,0.1387,828.070007,0.076659822
780,17-Mar-17,825,GOOG,Put,10.57,-2.63,9.5,10.9,35,108,-0.437,0.01234,-0.22493,-0.24294,0.8793,2/17/2017,0.12844,828.070007,0.076659822
781,17-Mar-17,830,GOOG,Put,12.98,-2.62,11.7,13.2,33,170,-0.49607,0.01236,-0.23901,-0.24635,0.89303,2/17/2017,0.13205,828.070007,0.076659822
782,17-Mar-17,835,GOOG,Put,16.93,-5.72,14.1,16,3,38,-0.57344,0.01551,-0.26235,-0.16538,0.90577,2/17/2017,0.14722,828.070007,0.076659822
783,17-Mar-17,840,GOOG,Put,18.66,-3.04,17.2,19.1,16,35,-0.59951,0.01088,-0.2899,-0.23852,0.91095,2/17/2017,0.14319,828.070007,0.076659822
784,17-Mar-17,845,GOOG,Put,22.04,-11.96,20,23,2,5,-0.68259,0.01237,-0.27852,-0.18634,0.90892,2/17/2017,0.12736,828.070007,0.076659822
785,24-Mar-17,750,GOOG,Put,0.85,-0.2,0.5,1.05,1,15,-0.02637,0.00133,-0.01956,-0.04092,0.23257,2/17/2017,0.22732,828.070007,0.095824778
786,24-Mar-17,760,GOOG,Put,1.2,-0.2,0.9,1.2,7,31,-0.10017,0.00299,-0.07237,-0.16116,0.58866,2/17/2017,0.18071,828.070007,0.095824778
787,24-Mar-17,770,GOOG,Put,1.5,-0.81,1.25,1.75,1,16,-0.09749,0.00349,-0.06973,-0.13139,0.58407,2/17/2017,0.21167,828.070007,0.095824778
788,24-Mar-17,772.5,GOOG,Put,2,-1.33,1.4,1.9,10,10,-0.06956,0.00326,-0.05064,-0.08921,0.41154,2/17/2017,0.15622,828.070007,0.095824778
789,24-Mar-17,775,GOOG,Put,2.18,-0.22,1.5,2.05,10,64,-0.08508,0.00368,-0.0594,-0.10453,0.57608,2/17/2017,0.16095,828.070007,0.095824778
790,24-Mar-17,787.5,GOOG,Put,3.19,-5.96,2.45,3.2,1,1,-0.14971,0.00546,-0.11169,-0.14694,0.59426,2/17/2017,0.15253,828.070007,0.095824778
791,24-Mar-17,790,GOOG,Put,3.64,-1.66,2.65,3.4,4,22,-0.14059,0.00578,-0.10399,-0.1256,0.58813,2/17/2017,0.13594,828.070007,0.095824778
792,24-Mar-17,792.5,GOOG,Put,4.05,-5.5,3,3.7,2,3,-0.15563,0.00623,-0.11441,-0.13475,0.59425,2/17/2017,0.13592,828.070007,0.095824778
793,24-Mar-17,800,GOOG,Put,4.8,-1.2,4.1,4.9,4,55,-0.1902,0.00775,-0.13667,-0.14624,0.61177,2/17/2017,0.15533,828.070007,0.095824778
794,24-Mar-17,810,GOOG,Put,8.1,-2.98,6.1,7,1,1,-0.26404,0.01002,-0.17576,-0.15662,0.92694,2/17/2017,0.1672,828.070007,0.095824778
795,24-Mar-17,815,GOOG,Put,9.4,-3.2,7.5,8.6,1,1,-0.32778,0.01029,-0.22756,-0.17883,0.94928,2/17/2017,0.16591,828.070007,0.095824778
796,21-Apr-17,765,GOOG,Call,66.77,5.07,66.2,69.3,2,4,0.94988,0.00236,1.23536,-0.15233,0.29237,2/17/2017,0.01017,828.070007,0.076659822
797,21-Apr-17,765,GOOG,Call,66.77,5.07,66.2,69.3,2,4,0.94988,0.00236,1.23536,-0.15233,0.29237,2/17/2017,0.01017,828.070007,0.1724846
798,21-Apr-17,780,GOOG,Call,54.18,2.53,53.5,55.8,4,19,0.96519,0.0025,1.28385,-0.13547,0.26089,2/17/2017,0.10431,828.070007,0.1724846
799,21-Apr-17,785,GOOG,Call,49.35,2.15,49.3,51.8,6,9,0.93122,0.00387,1.24403,-0.15402,0.67846,2/17/2017,0.11558,828.070007,0.1724846
800,21-Apr-17,800,GOOG,Call,39.9,4.5,37.8,40,6,487,0.78433,0.00653,1.05418,-0.22349,1.19107,2/17/2017,0.10967,828.070007,0.1724846
801,21-Apr-17,805,GOOG,Call,34.93,2.23,34.3,36.2,8,34,0.80836,0.00805,1.10206,-0.19204,1.15149,2/17/2017,0.1239,828.070007,0.1724846
802,21-Apr-17,810,GOOG,Call,31.6,1.4,30.7,33,3,341,0.68763,0.00674,0.92416,-0.25267,1.25238,2/17/2017,0.12832,828.070007,0.1724846
803,21-Apr-17,815,GOOG,Call,28.59,1.44,27.6,29.1,10,60,0.66336,0.00757,0.89859,-0.24269,1.26328,2/17/2017,0.13657,828.070007,0.1724846
804,21-Apr-17,820,GOOG,Call,25.13,1.53,24.6,26.3,18,360,0.65914,0.0102,0.90852,-0.20402,1.25641,2/17/2017,0.12656,828.070007,0.1724846
805,21-Apr-17,825,GOOG,Call,22.23,0.98,21.8,23.4,33,228,0.60178,0.0099,0.82959,-0.22228,1.29686,2/17/2017,0.13985,828.070007,0.1724846
806,21-Apr-17,830,GOOG,Call,19.5,0.42,19.2,20.8,29,227,0.55504,0.00986,0.76698,-0.22522,1.32647,2/17/2017,0.14528,828.070007,0.1724846
807,21-Apr-17,835,GOOG,Call,17.5,1,16.7,18.2,3,48,0.51012,0.00862,0.70181,-0.23711,1.35161,2/17/2017,0.14466,828.070007,0.1724846
808,21-Apr-17,840,GOOG,Call,14.8,0.9,14.5,15.8,3,167,0.45784,0.01008,0.6377,-0.19923,1.39042,2/17/2017,0.13974,828.070007,0.1724846
809,21-Apr-17,845,GOOG,Call,12.85,0.45,12.5,13.7,20,59,0.42391,0.00862,0.58734,-0.21466,1.40365,2/17/2017,0.14517,828.070007,0.1724846
810,21-Apr-17,850,GOOG,Call,10.88,0.38,10.7,11.7,20,486,0.36871,0.00915,0.51537,-0.19239,1.44291,2/17/2017,0.12503,828.070007,0.1724846
811,21-Apr-17,855,GOOG,Call,9.9,0.8,9.1,10,2,125,0.33495,0.00845,0.46821,-0.19545,1.458,2/17/2017,0.15805,828.070007,0.1724846
812,21-Apr-17,860,GOOG,Call,8.2,0.44,7.7,8.6,32,86,0.30917,0.00771,0.43171,-0.20062,1.3627,2/17/2017,0.11488,828.070007,0.1724846
813,21-Apr-17,865,GOOG,Call,7,0.2,6.5,7.3,35,40,0.26158,0.00753,0.36768,-0.16348,1.01382,2/17/2017,0.15345,828.070007,0.1724846
814,21-Apr-17,870,GOOG,Call,5.8,0.1,5.4,6.3,19,92,0.20558,0.00706,0.29126,-0.12787,1.05929,2/17/2017,0.11801,828.070007,0.1724846
815,21-Apr-17,875,GOOG,Call,4.85,0.35,4.5,5.3,24,21,0.23692,0.00604,0.33075,-0.17332,1.01411,2/17/2017,0.12679,828.070007,0.1724846
816,21-Apr-17,910,GOOG,Call,1.45,0.41,1.15,1.7,202,12,0.08636,0.00305,0.12228,-0.08353,0.48041,2/17/2017,0.13195,828.070007,0.1724846
817,21-Apr-17,750,GOOG,Put,2.78,-0.52,2.35,2.9,4,193,-0.1062,0.00256,-0.14077,-0.1076,0.75825,2/17/2017,0.20352,828.070007,0.1724846
818,21-Apr-17,755,GOOG,Put,3.04,-0.83,2.75,3.1,10,34,-0.12429,0.00284,-0.16772,-0.11999,0.76711,2/17/2017,0.2053,828.070007,0.1724846
819,21-Apr-17,770,GOOG,Put,4.8,-0.76,4.2,5,11,79,-0.13387,0.00363,-0.17851,-0.10179,0.76462,2/17/2017,0.16629,828.070007,0.1724846
820,21-Apr-17,775,GOOG,Put,5.3,-2.18,4.8,5.1,12,91,-0.14864,0.00402,-0.19878,-0.10684,0.77219,2/17/2017,0.17468,828.070007,0.1724846
821,21-Apr-17,780,GOOG,Put,6.5,-1.7,5.3,6.3,6,89,-0.14084,0.00441,-0.1864,-0.08844,0.76073,2/17/2017,0.19308,828.070007,0.1724846
822,21-Apr-17,790,GOOG,Put,8,-2.08,7,8.1,25,92,-0.24404,0.00488,-0.29582,-0.17074,1.22608,2/17/2017,0.16275,828.070007,0.1724846
823,21-Apr-17,795,GOOG,Put,9.92,-0.68,8.1,9.2,1,58,-0.24799,0.00554,-0.30017,-0.14924,1.22307,2/17/2017,0.16625,828.070007,0.1724846
824,21-Apr-17,800,GOOG,Put,10.3,-1.3,9.3,10.5,4,196,-0.27751,0.00584,-0.34401,-0.15233,1.23777,2/17/2017,0.19002,828.070007,0.1724846
825,21-Apr-17,805,GOOG,Put,11.69,-1.51,10.6,11.9,14,85,-0.30616,0.00619,-0.3864,-0.15368,1.25187,2/17/2017,0.18394,828.070007,0.1724846
826,21-Apr-17,815,GOOG,Put,15.1,-3.61,13.8,15.2,104,81,-0.34877,0.00808,-0.41862,-0.1256,1.26896,2/17/2017,0.15627,828.070007,0.1724846
827,21-Apr-17,820,GOOG,Put,18.5,-1.5,15.6,17.2,3,109,-0.40648,0.00686,-0.47758,-0.17803,1.30246,2/17/2017,0.16017,828.070007,0.1724846
828,21-Apr-17,825,GOOG,Put,19.26,-1.74,17.6,19.3,110,33,-0.43865,0.0076,-0.48608,-0.17132,1.31746,2/17/2017,0.15165,828.070007,0.1724846
829,21-Apr-17,840,GOOG,Put,26,-5.09,25.5,27.2,4,9,-0.54138,0.00724,-0.57007,-0.16139,1.36035,2/17/2017,0.14746,828.070007,0.1724846
830,21-Apr-17,845,GOOG,Put,30.8,-1.1,27.9,30.2,1,1,-0.57071,0.00687,-0.60983,-0.1662,1.359,2/17/2017,0.15688,828.070007,0.1724846
831,16-Jun-17,750,GOOG,Call,88.27,4.37,86.5,90.7,1,131,0.94692,0.00185,2.25813,-0.1395,0.66107,2/17/2017,0.01017,828.070007,0.325804244
832,16-Jun-17,780,GOOG,Call,64,4,63.2,65,12,76,0.84785,0.00392,2.08185,-0.16994,0.98757,2/17/2017,0.13426,828.070007,0.325804244
833,16-Jun-17,785,GOOG,Call,60,4.4,59.6,61.6,3,110,0.84749,0.0043,2.09961,-0.16504,0.97823,2/17/2017,0.13893,828.070007,0.325804244
834,16-Jun-17,790,GOOG,Call,55.91,1.53,55.9,57.8,1,47,0.78811,0.00439,1.94295,-0.1892,1.57894,2/17/2017,0.12049,828.070007,0.325804244
835,16-Jun-17,795,GOOG,Call,52.54,2.84,52.5,54.3,6,128,0.80384,0.00507,2.0108,-0.17274,1.53615,2/17/2017,0.13787,828.070007,0.325804244
836,16-Jun-17,800,GOOG,Call,49.8,2.3,48.9,51.1,3,668,0.72737,0.00468,1.79822,-0.19942,1.64793,2/17/2017,0.13011,828.070007,0.325804244
837,16-Jun-17,805,GOOG,Call,45,0.55,45.6,47.6,1,87,0.70107,0.00484,1.73798,-0.20291,1.67594,2/17/2017,0.12503,828.070007,0.325804244
838,16-Jun-17,810,GOOG,Call,42.8,1.34,42.5,44.7,3,205,0.7204,0.00625,1.82633,-0.17379,1.63243,2/17/2017,0.12226,828.070007,0.325804244
839,16-Jun-17,815,GOOG,Call,40.5,2.1,39.4,41.4,2,111,0.67611,0.00617,1.71215,-0.18424,1.69197,2/17/2017,0.15087,828.070007,0.325804244
840,16-Jun-17,820,GOOG,Call,37.13,1.58,36.5,38.5,43,531,0.62774,0.00545,1.57546,-0.20904,1.7519,2/17/2017,0.13098,828.070007,0.325804244
841,16-Jun-17,825,GOOG,Call,34.35,2.55,33.7,35.4,8,229,0.61445,0.00653,1.56675,-0.19211,1.76421,2/17/2017,0.14594,828.070007,0.325804244
842,16-Jun-17,830,GOOG,Call,31.2,0.3,31.1,32.8,14,152,0.58462,0.00666,1.49623,-0.19119,1.79812,2/17/2017,0.13201,828.070007,0.325804244
843,16-Jun-17,835,GOOG,Call,28.9,0.5,28.5,30.2,5,83,0.55428,0.00704,1.42787,-0.17926,1.83496,2/17/2017,0.13205,828.070007,0.325804244
844,16-Jun-17,840,GOOG,Call,26.3,0.3,26.1,27.3,40,239,0.5226,0.00589,1.33156,-0.19634,1.86279,2/17/2017,0.15109,828.070007,0.325804244
845,16-Jun-17,845,GOOG,Call,24.52,0.52,23.8,25,5,84,0.49074,0.00633,1.26137,-0.18125,1.90221,2/17/2017,0.16422,828.070007,0.325804244
846,16-Jun-17,850,GOOG,Call,21.5,0.1,21.7,22.7,17,789,0.46812,0.00564,1.19533,-0.19182,1.9184,2/17/2017,0.16519,828.070007,0.325804244
847,16-Jun-17,860,GOOG,Call,18,0.2,17.8,19.2,7,102,0.42405,0.0051,1.0799,-0.1968,1.95652,2/17/2017,0.13235,828.070007,0.325804244
848,16-Jun-17,875,GOOG,Call,14.42,0.52,12.9,13.8,2,1123,0.34436,0.00508,0.88823,-0.18092,2.03876,2/17/2017,0.13699,828.070007,0.325804244
849,16-Jun-17,880,GOOG,Call,12.3,0.8,11.5,12.3,26,241,0.28358,0.00563,0.74645,-0.13515,1.44788,2/17/2017,0.1563,828.070007,0.325804244
850,16-Jun-17,885,GOOG,Call,10.8,-0.3,10.3,11,2,36,0.26747,0.00524,0.70308,-0.13302,1.45941,2/17/2017,0.1633,828.070007,0.325804244
851,16-Jun-17,890,GOOG,Call,10,0.7,9.1,9.8,1,2127,0.26746,0.00476,0.69818,-0.14364,1.44239,2/17/2017,0.12503,828.070007,0.325804244
852,16-Jun-17,895,GOOG,Call,8.7,0.08,8.1,9.2,1,62,0.25156,0.00449,0.65652,-0.13951,1.45595,2/17/2017,0.15109,828.070007,0.325804244
853,16-Jun-17,900,GOOG,Call,7.32,0.32,7.1,7.9,41,1101,0.20215,0.00437,0.53409,-0.11053,1.52908,2/17/2017,0.13279,828.070007,0.325804244
854,16-Jun-17,750,GOOG,Put,8.33,-1.87,8,8.6,22,391,-0.13437,0.00257,-0.34277,-0.07399,1.00247,2/17/2017,0.17642,828.070007,0.325804244
855,16-Jun-17,770,GOOG,Put,13.6,0.8,11.2,12.4,1,738,-0.22973,0.00311,-0.53682,-0.12927,1.63031,2/17/2017,0.21567,828.070007,0.325804244
856,16-Jun-17,790,GOOG,Put,16.83,-3.07,16,17.3,6,121,-0.2624,0.00422,-0.60797,-0.09931,1.64499,2/17/2017,0.22718,828.070007,0.325804244
857,16-Jun-17,800,GOOG,Put,20,-3.14,19,20.4,11,535,-0.31537,0.00436,-0.7403,-0.11175,1.69971,2/17/2017,0.1754,828.070007,0.325804244
858,16-Jun-17,805,GOOG,Put,22.44,-4.25,20.5,22.1,10,127,-0.33926,0.00445,-0.78593,-0.11689,1.72111,2/17/2017,0.17936,828.070007,0.325804244
859,16-Jun-17,810,GOOG,Put,23.9,-1.06,22.4,23.9,13,371,-0.36802,0.00433,-0.82975,-0.13261,1.74823,2/17/2017,0.18798,828.070007,0.325804244
860,16-Jun-17,815,GOOG,Put,25.33,-4.37,24.2,25.9,3,38,-0.39114,0.00438,-0.88992,-0.13986,1.76947,2/17/2017,0.19388,828.070007,0.325804244
861,16-Jun-17,820,GOOG,Put,27.67,-1.88,26.2,28,12,49,-0.40614,0.00519,-0.83788,-0.12009,1.77989,2/17/2017,0.16965,828.070007,0.325804244
862,16-Jun-17,825,GOOG,Put,29.74,-2.36,28.4,30.2,7,78,-0.43377,0.00497,-0.87622,-0.13319,1.79505,2/17/2017,0.20704,828.070007,0.325804244
863,16-Jun-17,830,GOOG,Put,31.9,-3.8,30.6,32.6,3,128,-0.45694,0.00466,-0.9336,-0.14298,1.81478,2/17/2017,0.19388,828.070007,0.325804244
864,16-Jun-17,900,GOOG,Put,78.9,-2.6,76.2,79.2,27,337,-0.76154,0.0045,-1.09095,-0.09063,1.29716,2/17/2017,0.19357,828.070007,0.325804244
865,15-Sep-17,760,GOOG,Call,90.81,9.18,90.5,94.7,1,9,0.93391,0.00208,3.92865,-0.12669,0.98938,2/17/2017,0.10208,828.070007,0.574948665
866,15-Sep-17,800,GOOG,Call,62.7,0.7,62.9,65.2,3,40,0.72249,0.00366,3.07555,-0.16691,2.1389,2/17/2017,0.1633,828.070007,0.574948665
867,15-Sep-17,810,GOOG,Call,57,2.18,56,59,3,33,0.71618,0.00461,3.12937,-0.15299,2.12961,2/17/2017,0.15091,828.070007,0.574948665
868,15-Sep-17,825,GOOG,Call,49.3,1.1,47.8,50.8,28,67,0.65477,0.00541,2.91255,-0.15293,2.26023,2/17/2017,0.13973,828.070007,0.574948665
869,15-Sep-17,830,GOOG,Call,46.9,1,45.1,47.6,28,1174,0.62472,0.00523,2.77559,-0.1566,2.32386,2/17/2017,0.15091,828.070007,0.574948665
870,15-Sep-17,835,GOOG,Call,43.5,0.4,42.5,44.7,2,21,0.59224,0.00461,2.60423,-0.16497,2.38414,2/17/2017,0.11966,828.070007,0.574948665
871,15-Sep-17,850,GOOG,Call,36.6,1.3,35.1,37.1,32,117,0.52852,0.00408,2.30943,-0.16919,2.49428,2/17/2017,0.152,828.070007,0.574948665
872,15-Sep-17,870,GOOG,Call,28.4,2.2,26.5,28.5,3,70,0.43987,0.00445,1.96464,-0.14909,2.67126,2/17/2017,0.15533,828.070007,0.574948665
873,15-Sep-17,875,GOOG,Call,26.38,1.46,24.5,26.6,2,13,0.42274,0.00429,1.88673,-0.15015,2.69629,2/17/2017,0.15924,828.070007,0.574948665
874,15-Sep-17,895,GOOG,Call,19,-0.3,17.8,20,1,5,0.33685,0.00427,1.53132,-0.13105,1.92859,2/17/2017,0.12142,828.070007,0.574948665
875,15-Sep-17,900,GOOG,Call,18.44,0.94,16.8,18.5,2,38,0.33515,0.00392,1.51125,-0.13916,1.90977,2/17/2017,0.13357,828.070007,0.574948665
876,15-Sep-17,910,GOOG,Call,15,1.12,13.7,15.7,1,31,0.28518,0.00388,1.30257,-0.11545,2.02863,2/17/2017,0.12018,828.070007,0.574948665
877,15-Sep-17,750,GOOG,Put,18.8,-1.37,16.1,18.2,1,872,-0.2314,0.0021,-1.00231,-0.10264,2.10264,2/17/2017,0.24999,828.070007,0.574948665
878,15-Sep-17,755,GOOG,Put,19.1,-3,17.2,19.4,1,4,-0.2434,0.00215,-1.06596,-0.10398,2.12077,2/17/2017,0.22264,828.070007,0.574948665
879,15-Sep-17,780,GOOG,Put,26.2,-2.5,24.4,26.2,3,764,-0.30115,0.00246,-1.29613,-0.10682,2.20865,2/17/2017,0.24098,828.070007,0.574948665
880,15-Sep-17,790,GOOG,Put,29,-4,26.7,29.1,4,24,-0.30835,0.003,-1.28125,-0.08677,2.2099,2/17/2017,0.20121,828.070007,0.574948665
881,15-Sep-17,800,GOOG,Put,34.4,0.4,30,32.6,2,91,-0.35054,0.00282,-1.4404,-0.1081,2.28055,2/17/2017,0.22806,828.070007,0.574948665
882,15-Sep-17,810,GOOG,Put,35.8,-1.26,33.8,36.4,2,33,-0.37038,0.00341,-1.44717,-0.09197,2.30413,2/17/2017,0.19784,828.070007,0.574948665
883,15-Sep-17,815,GOOG,Put,37.8,-1.8,35.7,38.5,5,30,-0.39245,0.0031,-1.47097,-0.10975,2.3298,2/17/2017,0.1897,828.070007,0.574948665
884,15-Sep-17,820,GOOG,Put,40.07,-1.66,38.5,40.4,13,14,-0.40723,0.00329,-1.51202,-0.10525,2.34846,2/17/2017,0.21014,828.070007,0.574948665
885,15-Sep-17,825,GOOG,Put,42,-2.2,39.9,42.7,48,92,-0.4234,0.00337,-1.46737,-0.10472,2.37082,2/17/2017,0.20836,828.070007,0.574948665
886,15-Sep-17,830,GOOG,Put,44,-1.98,42,45.2,41,88,-0.44005,0.00351,-1.52089,-0.10049,2.37121,2/17/2017,0.22865,828.070007,0.574948665
887,15-Sep-17,835,GOOG,Put,47.9,-1.2,44.4,47.9,1,9,-0.45798,0.00379,-1.59802,-0.09122,2.39692,2/17/2017,0.19435,828.070007,0.574948665
888,15-Sep-17,850,GOOG,Put,55.09,-0.87,52.1,54.6,3,12,-0.4972,0.00323,-1.78426,-0.10606,2.45218,2/17/2017,0.22576,828.070007,0.574948665
889,15-Sep-17,860,GOOG,Put,60.5,-1.9,57.8,61.3,1,11,-0.54861,0.00404,-1.79673,-0.07658,2.49795,2/17/2017,0.20761,828.070007,0.574948665
890,15-Sep-17,870,GOOG,Put,65.7,-3.2,63.6,67.3,1,17,-0.56463,0.00349,-1.91426,-0.09007,2.51432,2/17/2017,0.21031,828.070007,0.574948665
891,15-Sep-17,875,GOOG,Put,69.87,-7.23,66.8,69.9,2,4,-0.59169,0.00373,-1.82621,-0.07812,2.48351,2/17/2017,0.2011,828.070007,0.574948665
892,19-Jan-18,800,GOOG,Call,81.5,2,79.5,82.6,9,2143,0.77116,0.00339,5.22638,-0.1339,2.45371,2/17/2017,0.15983,828.070007,0.919917864
893,19-Jan-18,820,GOOG,Call,69.89,2.34,68.5,72.9,30,511,0.66147,0.00295,4.38815,-0.15783,2.83431,2/17/2017,0.16337,828.070007,0.919917864
894,19-Jan-18,840,GOOG,Call,59,1.7,57,60.1,6,552,0.61511,0.00368,4.23204,-0.14187,2.97796,2/17/2017,0.1353,828.070007,0.919917864
895,19-Jan-18,860,GOOG,Call,49.2,1.4,47.5,50,65,333,0.54434,0.00358,3.76401,-0.13768,3.19054,2/17/2017,0.14302,828.070007,0.919917864
896,19-Jan-18,880,GOOG,Call,41,2.2,39.7,41,13,503,0.47052,0.00385,3.32203,-0.12666,3.4372,2/17/2017,0.13591,828.070007,0.919917864
897,19-Jan-18,900,GOOG,Call,33.5,0.7,31.1,34.2,161,2049,0.43546,0.00297,2.99374,-0.14171,3.45775,2/17/2017,0.15126,828.070007,0.919917864
898,19-Jan-18,750,GOOG,Put,31.1,-1.5,29,31.6,25,483,-0.25256,0.00175,-1.74714,-0.07568,2.62899,2/17/2017,0.27024,828.070007,0.919917864
899,19-Jan-18,760,GOOG,Put,34,-1,31.8,34.4,33,291,-0.25319,0.00203,-1.68112,-0.0632,2.61998,2/17/2017,0.21872,828.070007,0.919917864
900,19-Jan-18,770,GOOG,Put,36.8,-1.3,34.7,37.3,86,600,-0.27575,0.00214,-1.8612,-0.06536,2.67259,2/17/2017,0.21872,828.070007,0.574948665
901,19-Jan-18,770,GOOG,Put,36.8,-1.3,34.7,37.3,86,600,-0.27575,0.00214,-1.8612,-0.06536,2.67259,2/17/2017,0.21872,828.070007,0.919917864
902,19-Jan-18,780,GOOG,Put,39.9,-1.6,37.9,40.6,17,264,-0.29831,0.00225,-1.95366,-0.06752,2.7252,2/17/2017,0.24997,828.070007,0.919917864
903,19-Jan-18,790,GOOG,Put,43.5,-1.5,41.2,44.2,4,241,-0.32163,0.00236,-2.12522,-0.06936,2.78471,2/17/2017,0.24997,828.070007,0.919917864
904,19-Jan-18,800,GOOG,Put,47.2,-1.6,44.9,47.9,35,1540,-0.35355,0.00216,-2.2883,-0.08649,2.86217,2/17/2017,0.21872,828.070007,0.919917864
905,19-Jan-18,810,GOOG,Put,51.1,-1.8,48.8,52,3,277,-0.3704,0.00257,-2.13315,-0.0726,2.88586,2/17/2017,0.24998,828.070007,0.919917864
906,19-Jan-18,820,GOOG,Put,55.3,-1.9,53,56.1,3,190,-0.39876,0.00228,-2.29624,-0.09158,2.92391,2/17/2017,0.22263,828.070007,0.919917864
907,19-Jan-18,840,GOOG,Put,67,-0.3,61.9,65.1,2,223,-0.4496,0.00283,-2.46272,-0.07305,3.0228,2/17/2017,0.24997,828.070007,0.919917864
908,19-Jan-18,860,GOOG,Put,76.38,-1.32,72.9,75.5,30,66,-0.48656,0.00245,-2.8385,-0.08358,3.07021,2/17/2017,0.21872,828.070007,0.919917864
909,19-Jan-18,880,GOOG,Put,85.8,-13.4,83.4,87,1,39,-0.55114,0.00291,-2.66665,-0.06011,3.12603,2/17/2017,0.24997,828.070007,0.919917864
910,18-Jan-19,800,GOOG,Call,117.39,1.59,115.5,120.3,3,108,0.76183,0.00194,9.76576,-0.12133,3.49636,2/17/2017,0.13503,828.070007,1.916495551
911,18-Jan-19,820,GOOG,Call,107.59,1.49,104.6,109.5,4,47,0.73638,0.00225,9.72738,-0.12114,3.65489,2/17/2017,0.1436,828.070007,1.916495551
912,18-Jan-19,900,GOOG,Call,71.9,2.65,67.5,72,13,1722,0.56102,0.00201,7.38113,-0.12284,4.66663,2/17/2017,0.14627,828.070007,1.916495551
913,18-Jan-19,750,GOOG,Put,59.32,-0.68,56.5,61.1,2,149,-0.26115,0.00138,-3.6389,-0.0416,3.65459,2/17/2017,0.24769,828.070007,1.916495551
914,18-Jan-19,760,GOOG,Put,63,-4,60,64.5,2,17,-0.27462,0.00145,-3.67707,-0.04153,3.71192,2/17/2017,0.27894,828.070007,1.916495551
915,18-Jan-19,770,GOOG,Put,66.46,-0.84,63.7,68.2,1,32,-0.29376,0.00143,-3.87541,-0.0455,3.79853,2/17/2017,0.24769,828.070007,1.916495551
916,18-Jan-19,780,GOOG,Put,70,-0.95,67.1,72,2,54,-0.31444,0.00133,-4.12273,-0.05506,3.88219,2/17/2017,0.27849,828.070007,1.916495551
917,18-Jan-19,800,GOOG,Put,78,-2.2,75.5,80,2,41,-0.34097,0.00177,-4.20601,-0.04443,3.96159,2/17/2017,0.28063,828.070007,1.916495551
918,18-Jan-19,820,GOOG,Put,87.41,-0.72,83.8,88.5,4,14,-0.37475,0.00151,-4.63693,-0.06066,4.10923,2/17/2017,0.26238,828.070007,1.916495551
919,18-Jan-19,880,GOOG,Put,116.1,-14.5,113.6,118.5,2,1553,-0.45503,0.0016,-5.27693,-0.05323,4.29381,2/17/2017,0.2375,828.070007,1.916495551
920,24-Feb-17,780,GOOGL,Call,65.5,5.69,65.8,67.2,1,20,1,0,0.14887,-0.11931,0,2/17/2017,0.1261,846.549988,0.019164956
921,24-Feb-17,800,GOOGL,Call,47,7,45.8,47.2,5,20,1,0,0.15269,-0.12237,0,2/17/2017,0.07123,846.549988,0.019164956
922,24-Feb-17,802.5,GOOGL,Call,42.92,10.92,41.7,45.2,3,4,1,0,0.15316,-0.12275,0,2/17/2017,0.01004,846.549988,0.019164956
923,24-Feb-17,815,GOOGL,Call,29.61,3.77,30.9,32.3,3,32,1,0,0.15555,-0.12466,0,2/17/2017,0.14211,846.549988,0.019164956
924,24-Feb-17,820,GOOGL,Call,25.81,3.04,26,27.3,21,73,1,0,0.1565,-0.12543,0,2/17/2017,0.10269,846.549988,0.019164956
925,24-Feb-17,825,GOOGL,Call,21.8,4,21.2,22.3,16,60,1,0,0.15746,-0.12619,0,2/17/2017,0.10159,846.549988,0.019164956
926,24-Feb-17,827.5,GOOGL,Call,18.61,2.11,18.8,20,1,21,1,0,0.15793,-0.12658,0,2/17/2017,0.13485,846.549988,0.019164956
927,24-Feb-17,830,GOOGL,Call,16.52,2.52,16.5,17.7,263,367,1,0,0.15841,-0.12696,0,2/17/2017,0.13386,846.549988,0.019164956
928,24-Feb-17,832.5,GOOGL,Call,14.03,1.67,14.3,15.4,30,56,1,0,0.15889,-0.12734,0,2/17/2017,0.08992,846.549988,0.019164956
929,24-Feb-17,835,GOOGL,Call,12.2,1.8,12.2,13.2,121,234,0.87477,0.01916,0.1392,-0.29188,0.27963,2/17/2017,0.0884,846.549988,0.019164956
930,24-Feb-17,837.5,GOOGL,Call,10.59,1.74,10.2,11,80,154,0.81674,0.02489,0.13028,-0.34436,0.28485,2/17/2017,0.10022,846.549988,0.019164956
931,24-Feb-17,840,GOOGL,Call,8.31,1.11,8.3,9.1,268,789,0.7435,0.02901,0.11882,-0.40866,0.43639,2/17/2017,0.09887,846.549988,0.019164956
932,24-Feb-17,842.5,GOOGL,Call,6.75,0.89,6.6,7.3,163,223,0.63969,0.02795,0.10219,-0.49767,0.44595,2/17/2017,0.11093,846.549988,0.019164956
933,24-Feb-17,845,GOOGL,Call,5.1,0.3,5.1,5.4,689,474,0.60114,0.04357,0.09677,-0.36954,0.44712,2/17/2017,0.0879,846.549988,0.019164956
934,24-Feb-17,847.5,GOOGL,Call,3.79,0.09,3.8,4.1,108,98,0.49919,0.03375,0.08019,-0.48244,0.45649,2/17/2017,0.10106,846.549988,0.019164956
935,24-Feb-17,850,GOOGL,Call,2.9,0.05,2.8,3.3,632,356,0.39875,0.03933,0.06439,-0.3644,0.46625,2/17/2017,0.10235,846.549988,0.019164956
936,24-Feb-17,852.5,GOOGL,Call,2.1,0.05,1.95,2.4,106,510,0.35741,0.0277,0.05747,-0.46464,0.46676,2/17/2017,0.1198,846.549988,0.019164956
937,24-Feb-17,855,GOOGL,Call,1.45,0.01,1.45,1.7,369,1282,0.22713,0.03075,0.03684,-0.27798,0.32293,2/17/2017,0.1039,846.549988,0.019164956
938,24-Feb-17,857.5,GOOGL,Call,0.97,-0.23,0.9,1.2,95,99,0.23097,0.02316,0.03727,-0.37046,0.31859,2/17/2017,0.08879,846.549988,0.019164956
939,24-Feb-17,860,GOOGL,Call,0.71,-0.29,0.6,0.8,356,222,0.11697,0.01868,0.01902,-0.19177,0.33126,2/17/2017,0.11449,846.549988,0.019164956
940,24-Feb-17,862.5,GOOGL,Call,0.46,-0.19,0.3,0.65,35,31,0.09433,0.01487,0.01533,-0.17745,0.2346,2/17/2017,0.13195,846.549988,0.019164956
941,24-Feb-17,865,GOOGL,Call,0.29,-0.18,0.15,0.45,71,49,0.0697,0.01132,0.01133,-0.13632,0.14433,2/17/2017,0.11668,846.549988,0.019164956
942,24-Feb-17,867.5,GOOGL,Call,0.24,-0.77,0.1,0.45,6,34,0.07025,0.00999,0.01139,-0.15582,0.14293,2/17/2017,0.1021,846.549988,0.019164956
943,24-Feb-17,870,GOOGL,Call,0.3,-0.1,0.05,0.25,66,234,0.02165,0,0.00354,-0.05276,0.09967,2/17/2017,0.1322,846.549988,0.019164956
944,24-Feb-17,790,GOOGL,Put,0.08,-0.09,0.05,0.15,48,305,-0.01497,0.00132,-0.00241,-0.08735,0.02973,2/17/2017,0.24997,846.549988,0.019164956
945,24-Feb-17,805,GOOGL,Put,0.2,-0.2,0.05,0.3,40,104,-0.01151,0.00151,-0.00183,-0.046,0.02916,2/17/2017,0.20922,846.549988,0.019164956
946,24-Feb-17,810,GOOGL,Put,0.16,-0.36,0.1,0.3,34,258,-0.02051,0.00253,-0.00298,-0.07723,0.11821,2/17/2017,0.14755,846.549988,0.019164956
947,24-Feb-17,812.5,GOOGL,Put,0.2,-0.7,0.05,0.35,21,50,-0.02184,0.00283,-0.0032,-0.0756,0.11792,2/17/2017,0.14242,846.549988,0.019164956
948,24-Feb-17,815,GOOGL,Put,0.26,-0.59,0.1,0.35,45,161,-0.01916,0.00281,-0.00276,-0.06251,0.11714,2/17/2017,0.136,846.549988,0.019164956
949,24-Feb-17,817.5,GOOGL,Put,0.31,-0.59,0.1,0.35,28,127,-0.03927,0.00481,-0.00602,-0.11239,0.11861,2/17/2017,0.13429,846.549988,0.019164956
950,24-Feb-17,820,GOOGL,Put,0.3,-0.55,0.3,0.4,72,308,-0.07871,0.00751,-0.01224,-0.24521,0.2124,2/17/2017,0.13587,846.549988,0.019164956
951,24-Feb-17,822.5,GOOGL,Put,0.25,-0.73,0.25,0.45,23,82,-0.06759,0.00781,-0.01061,-0.17813,0.12056,2/17/2017,0.15471,846.549988,0.019164956
952,24-Feb-17,825,GOOGL,Put,0.59,-0.78,0.4,0.6,163,260,-0.06155,0.00834,-0.00961,-0.14045,0.11909,2/17/2017,0.13261,846.549988,0.019164956
953,24-Feb-17,827.5,GOOGL,Put,0.69,-0.96,0.45,0.8,205,76,-0.06512,0.00967,-0.01017,-0.13352,0.11919,2/17/2017,0.11375,846.549988,0.019164956
954,24-Feb-17,830,GOOGL,Put,0.8,-1.32,0.6,0.9,172,300,-0.10685,0.01318,-0.01535,-0.20233,0.28228,2/17/2017,0.10737,846.549988,0.019164956
955,24-Feb-17,832.5,GOOGL,Put,1.15,-1.58,0.8,1.15,111,78,-0.09879,0.01516,-0.01403,-0.15767,0.27884,2/17/2017,0.13335,846.549988,0.019164956
956,24-Feb-17,835,GOOGL,Put,1.4,-2.05,1.1,1.5,252,115,-0.20844,0.01947,-0.03147,-0.34652,0.29131,2/17/2017,0.11668,846.549988,0.019164956
957,24-Feb-17,837.5,GOOGL,Put,1.8,-2.12,1.55,1.95,111,129,-0.20112,0.02488,-0.0302,-0.25361,0.28945,2/17/2017,0.11668,846.549988,0.019164956
958,24-Feb-17,840,GOOGL,Put,2.45,-2.65,2.05,2.5,282,298,-0.30466,0.02529,-0.04237,-0.37556,0.44217,2/17/2017,0.12806,846.549988,0.019164956
959,24-Feb-17,842.5,GOOGL,Put,3.5,-2.7,2.8,3.4,65,46,-0.34884,0.03159,-0.04871,-0.32391,0.44426,2/17/2017,0.12059,846.549988,0.019164956
960,24-Feb-17,845,GOOGL,Put,4.2,-3.45,3.7,4.4,304,31,-0.44156,0.02764,-0.06167,-0.45446,0.45208,2/17/2017,0.08474,846.549988,0.019164956
961,24-Feb-17,847.5,GOOGL,Put,6.11,-4.16,4.9,5.7,41,34,-0.51083,0.03341,-0.06247,-0.37799,0.45631,2/17/2017,0.09118,846.549988,0.019164956
962,24-Feb-17,850,GOOGL,Put,7.1,-3.9,6.3,7.1,89,116,-0.58665,0.03166,-0.072,-0.35194,0.46203,2/17/2017,0.12056,846.549988,0.019164956
963,24-Feb-17,852.5,GOOGL,Put,8.6,-3.76,7.8,8.8,16,41,-0.6535,0.02856,-0.08093,-0.34983,0.4636,2/17/2017,0.11844,846.549988,0.019164956
964,24-Feb-17,855,GOOGL,Put,11.31,-5.1,9.6,11.5,13,10,-0.70867,0.02544,-0.07958,-0.36474,0.45471,2/17/2017,0.12401,846.549988,0.019164956
965,24-Feb-17,857.5,GOOGL,Put,14.88,-28.62,11.4,14.2,3,4,-0.7633,0.02302,-0.07625,-0.32115,0.31149,2/17/2017,0.11979,846.549988,0.019164956
966,24-Feb-17,860,GOOGL,Put,17.24,-1.96,13.7,16.4,1,10,-0.82037,0.02049,-0.07376,-0.23596,0.31296,2/17/2017,0.12458,846.549988,0.019164956
967,24-Feb-17,880,GOOGL,Put,35.7,-4.98,31.7,36,1,2,-0.89151,0.00781,-0.0793,-0.35443,0.29417,2/17/2017,0.1325,846.549988,0.019164956
968,24-Feb-17,900,GOOGL,Put,55.78,-4.61,52,56.4,1,1,-0.94003,0.00411,-0.07394,-0.25944,0.13196,2/17/2017,0.1857,846.549988,0.019164956
969,3-Mar-17,800,GOOGL,Call,47,5.6,46.4,47.7,2,32,1,0,0.30562,-0.12226,0,2/17/2017,0.06526,846.549988,0.038329911
970,3-Mar-17,817.5,GOOGL,Call,29.95,4.55,29.6,30.8,4,14,1,0,0.3123,-0.12494,0,2/17/2017,0.10127,846.549988,0.038329911
971,3-Mar-17,820,GOOGL,Call,28.5,5.05,27.3,28.5,4,52,1,0,0.31326,-0.12532,0,2/17/2017,0.13326,846.549988,0.038329911
972,3-Mar-17,825,GOOGL,Call,22.47,1.77,22.8,24,11,50,0.93647,0.00819,0.2948,-0.19948,0.19822,2/17/2017,0.13251,846.549988,0.038329911
973,3-Mar-17,827.5,GOOGL,Call,20.34,1.57,20.7,21.8,3,20,0.85893,0.01165,0.27039,-0.28302,0.3919,2/17/2017,0.13063,846.549988,0.038329911
974,3-Mar-17,830,GOOGL,Call,18.64,2.64,18.6,19.7,12,54,0.88548,0.01277,0.28022,-0.23141,0.38105,2/17/2017,0.13298,846.549988,0.038329911
975,3-Mar-17,832.5,GOOGL,Call,15.28,0.68,16.6,17.6,5,32,0.78918,0.01508,0.24949,-0.34647,0.40292,2/17/2017,0.13559,846.549988,0.038329911
976,3-Mar-17,835,GOOGL,Call,13.75,0.73,14.7,15.7,6,62,0.74596,0.01618,0.23619,-0.37139,0.61218,2/17/2017,0.13808,846.549988,0.038329911
977,3-Mar-17,837.5,GOOGL,Call,13.45,1.57,12.9,13.9,4,38,0.7615,0.02097,0.2428,-0.29954,0.60312,2/17/2017,0.12196,846.549988,0.038329911
978,3-Mar-17,840,GOOGL,Call,11.15,1,11.2,12.1,86,177,0.66629,0.0193,0.21198,-0.36802,0.62252,2/17/2017,0.10214,846.549988,0.038329911
979,3-Mar-17,842.5,GOOGL,Call,9.6,1.2,9.6,10.5,19,97,0.64407,0.02487,0.20623,-0.31469,0.62322,2/17/2017,0.11845,846.549988,0.038329911
980,3-Mar-17,845,GOOGL,Call,8.19,0.96,8.3,8.6,272,1025,0.56445,0.02017,0.18006,-0.41261,0.63787,2/17/2017,0.1197,846.549988,0.038329911
981,3-Mar-17,847.5,GOOGL,Call,6.85,1.05,6.9,7.7,22,22,0.52076,0.02687,0.16748,-0.33028,0.64472,2/17/2017,0.11844,846.549988,0.038329911
982,3-Mar-17,850,GOOGL,Call,5.8,0.19,5.8,6.5,88,642,0.45642,0.02652,0.14707,-0.30644,0.65603,2/17/2017,0.12196,846.549988,0.038329911
983,3-Mar-17,850,GOOGL,Call,5.8,0.19,5.8,6.5,88,642,0.45642,0.02652,0.14707,-0.30644,0.65603,2/17/2017,0.12196,846.549988,0.057494867
984,10-Mar-17,850,GOOGL,Call,8.1,1.36,7.9,8.7,1,609,0.4914,0.01552,0.23468,-0.35713,0.79564,2/17/2017,0.12196,846.549988,0.038329911
985,10-Mar-17,850,GOOGL,Call,8.1,1.36,7.9,8.7,1,609,0.4914,0.01552,0.23468,-0.35713,0.79564,2/17/2017,0.12196,846.549988,0.057494867
986,3-Mar-17,855,GOOGL,Call,4.1,-0.15,3.8,4.4,6,43,0.34351,0.02258,0.11086,-0.29799,0.67344,2/17/2017,0.13343,846.549988,0.038329911
987,3-Mar-17,857.5,GOOGL,Call,3.65,-0.08,3.1,3.6,8,40,0.31334,0.01933,0.10095,-0.32399,0.67505,2/17/2017,0.13335,846.549988,0.038329911
988,3-Mar-17,860,GOOGL,Call,2.65,-0.06,2.5,2.9,161,51,0.26895,0.01816,0.0868,-0.30127,0.45517,2/17/2017,0.12196,846.549988,0.038329911
989,3-Mar-17,862.5,GOOGL,Call,1.99,-0.36,1.95,2.35,8,47,0.25912,0.0155,0.08338,-0.33063,0.45411,2/17/2017,0.11546,846.549988,0.038329911
990,3-Mar-17,865,GOOGL,Call,1.59,0.03,1.5,1.8,24,65,0.14609,0.01455,0.04755,-0.16635,0.48005,2/17/2017,0.12196,846.549988,0.038329911
991,3-Mar-17,867.5,GOOGL,Call,1.47,0.13,1.15,1.5,2,108,0.19706,0.01278,0.0635,-0.27053,0.46256,2/17/2017,0.11668,846.549988,0.038329911
992,3-Mar-17,867.5,GOOGL,Call,1.47,0.13,1.15,1.5,2,108,0.19706,0.01278,0.0635,-0.27053,0.46256,2/17/2017,0.11668,846.549988,0.057494867
993,10-Mar-17,867.5,GOOGL,Call,2.85,0.16,2.45,2.9,40,15,0.25117,0.01231,0.12112,-0.26817,0.56564,2/17/2017,0.11668,846.549988,0.038329911
994,10-Mar-17,867.5,GOOGL,Call,2.85,0.16,2.45,2.9,40,15,0.25117,0.01231,0.12112,-0.26817,0.56564,2/17/2017,0.11668,846.549988,0.057494867
995,3-Mar-17,870,GOOGL,Call,1.19,0.54,0.9,1.4,2,70,0.16676,0.01143,0.05379,-0.24176,0.46662,2/17/2017,0.11735,846.549988,0.038329911
996,3-Mar-17,872.5,GOOGL,Call,1,-0.05,0.7,1.2,11,3,0.15241,0.01023,0.04913,-0.23948,0.4672,2/17/2017,0.15467,846.549988,0.038329911
997,3-Mar-17,875,GOOGL,Call,0.83,0.04,0.5,1,2,55,0.09827,0.00859,0.03187,-0.16517,0.33798,2/17/2017,0.12482,846.549988,0.038329911
998,3-Mar-17,880,GOOGL,Call,0.53,-0.02,0.3,0.7,5,46,0.08795,0.00702,0.02846,-0.16493,0.20489,2/17/2017,0.13445,846.549988,0.038329911
999,10-Mar-17,802.5,GOOGL,Call,44.04,11.44,43,46.8,3,10,0.96497,0.00287,0.44269,-0.17225,0.18925,2/17/2017,0.03235,846.549988,0.057494867
1000,10-Mar-17,812.5,GOOGL,Call,35.1,9.9,35.3,36.6,1,11,0.98984,0.00164,0.46058,-0.13483,0.07345,2/17/2017,0.13149,846.549988,0.057494867
1001,10-Mar-17,830,GOOGL,Call,20.1,1.35,20.4,21.5,1,31,0.84803,0.01296,0.40199,-0.22514,0.46429,2/17/2017,0.11607,846.549988,0.057494867
1002,10-Mar-17,832.5,GOOGL,Call,18.53,1.73,18.6,19.5,3,16,0.8153,0.0149,0.38749,-0.2418,0.47335,2/17/2017,0.12155,846.549988,0.057494867
1003,10-Mar-17,835,GOOGL,Call,16.28,1.19,16.7,17.6,2,27,0.77779,0.01657,0.37054,-0.25902,0.72456,2/17/2017,0.12081,846.549988,0.057494867
1004,10-Mar-17,840,GOOGL,Call,13.4,1.05,13.4,14.3,25,45,0.66949,0.01796,0.31963,-0.28656,0.75421,2/17/2017,0.12196,846.549988,0.057494867
1005,10-Mar-17,845,GOOGL,Call,10.2,1.29,10.5,11.3,9,130,0.58302,0.02106,0.28004,-0.28766,0.77521,2/17/2017,0.13195,846.549988,0.057494867
1006,10-Mar-17,847.5,GOOGL,Call,9.1,0.75,9.1,9.9,11,4,0.53444,0.0216,0.25729,-0.28701,0.78759,2/17/2017,0.11845,846.549988,0.057494867
1007,10-Mar-17,855,GOOGL,Call,6.35,0.7,5.8,6.4,14,225,0.38647,0.0193,0.18675,-0.25892,0.82414,2/17/2017,0.11672,846.549988,0.057494867
1008,10-Mar-17,860,GOOGL,Call,4.39,0.1,4.2,4.8,3,22,0.32038,0.01593,0.15466,-0.27479,0.8348,2/17/2017,0.1021,846.549988,0.057494867
1009,10-Mar-17,870,GOOGL,Call,2.57,0.72,2,2.35,30,19,0.19344,0.01175,0.09382,-0.19726,0.5826,2/17/2017,0.1021,846.549988,0.057494867
1010,10-Mar-17,875,GOOGL,Call,1.64,0.34,1.35,1.8,4,1,0.17621,0.00962,0.08517,-0.20954,0.58069,2/17/2017,0.11845,846.549988,0.057494867
1011,10-Mar-17,880,GOOGL,Call,1.18,-0.22,0.9,1.45,11,3,0.14443,0.00802,0.06982,-0.19402,0.58482,2/17/2017,0.11671,846.549988,0.057494867
1012,10-Mar-17,885,GOOGL,Call,0.88,-0.62,0.6,1,2,31,0.07369,0.00575,0.03597,-0.0998,0.26455,2/17/2017,0.11669,846.549988,0.057494867
1013,10-Mar-17,890,GOOGL,Call,0.83,-0.87,0.35,1.05,2,5,0.10352,0.00577,0.05002,-0.17884,0.52385,2/17/2017,0.16287,846.549988,0.057494867
1014,17-Mar-17,765,GOOGL,Call,80,14.8,81.7,83.2,1,20,0.99915,9.00E-05,0.58239,-0.11831,0.0052,2/17/2017,0.03235,846.549988,0.076659822
1015,17-Mar-17,770,GOOGL,Call,77,5.04,76.8,78.3,1,308,1,0,0.58674,-0.11747,0,2/17/2017,0.03235,846.549988,0.057494867
1016,17-Mar-17,770,GOOGL,Call,77,5.04,76.8,78.3,1,308,1,0,0.58674,-0.11747,0,2/17/2017,0.03235,846.549988,0.076659822
1017,17-Mar-17,780,GOOGL,Call,68.1,4.2,67.1,68.4,35,434,1,0,0.59436,-0.119,0,2/17/2017,0.1325,846.549988,0.076659822
1018,17-Mar-17,790,GOOGL,Call,55.45,1.95,57.4,58.8,9,159,1,0,0.60198,-0.12052,0,2/17/2017,0.05176,846.549988,0.057494867
1019,17-Mar-17,790,GOOGL,Call,55.45,1.95,57.4,58.8,9,159,1,0,0.60198,-0.12052,0,2/17/2017,0.05176,846.549988,0.076659822
1020,17-Mar-17,800,GOOGL,Call,48.15,4.35,48,49.3,28,904,1,0,0.6096,-0.12205,0,2/17/2017,0.07246,846.549988,0.076659822
1021,17-Mar-17,810,GOOGL,Call,39.5,5.05,38.9,40,15,497,1,0,0.61722,-0.12357,0,2/17/2017,0.13258,846.549988,0.076659822
1022,17-Mar-17,815,GOOGL,Call,34.5,3.12,34.5,35.1,30,367,0.96957,0.0036,0.6018,-0.1463,0.19479,2/17/2017,0.12511,846.549988,0.076659822
1023,17-Mar-17,820,GOOGL,Call,30.15,1.85,30.3,31.4,69,732,0.92842,0.00666,0.57919,-0.17748,0.4984,2/17/2017,0.11112,846.549988,0.076659822
1024,17-Mar-17,825,GOOGL,Call,26.29,1.87,26.2,27.3,27,543,0.8132,0.00977,0.5072,-0.26217,0.54961,2/17/2017,0.11845,846.549988,0.076659822
1025,17-Mar-17,830,GOOGL,Call,22.3,1.6,22.4,23.4,47,513,0.7446,0.01062,0.46521,-0.3021,0.85139,2/17/2017,0.12268,846.549988,0.076659822
1026,17-Mar-17,835,GOOGL,Call,18.84,1.34,18.8,19.7,64,355,0.67833,0.01113,0.42449,-0.32351,0.87024,2/17/2017,0.13176,846.549988,0.076659822
1027,17-Mar-17,840,GOOGL,Call,15.6,1.39,15.5,16.4,108,894,0.62723,0.01255,0.39468,-0.31935,0.88301,2/17/2017,0.13335,846.549988,0.076659822
1028,17-Mar-17,845,GOOGL,Call,12.8,1.7,12.6,13.4,219,663,0.58327,0.0174,0.37178,-0.26926,0.89357,2/17/2017,0.13333,846.549988,0.076659822
1029,17-Mar-17,850,GOOGL,Call,10.3,0.75,10,10.8,276,1340,0.50451,0.01344,0.31975,-0.32135,0.9165,2/17/2017,0.11668,846.549988,0.076659822
1030,17-Mar-17,855,GOOGL,Call,7.93,0.43,7.7,8.5,64,703,0.44103,0.01296,0.2801,-0.30492,0.93377,2/17/2017,0.10244,846.549988,0.076659822
1031,17-Mar-17,860,GOOGL,Call,6.2,0.5,5.9,6.5,593,1644,0.36344,0.01364,0.23244,-0.2631,0.95812,2/17/2017,0.11141,846.549988,0.076659822
1032,17-Mar-17,865,GOOGL,Call,4.6,0.11,4.4,4.9,84,995,0.28816,0.01336,0.18542,-0.23276,0.77375,2/17/2017,0.1021,846.549988,0.076659822
1033,17-Mar-17,870,GOOGL,Call,3.5,0.12,3.2,3.7,69,991,0.20472,0.01205,0.13267,-0.16147,0.68843,2/17/2017,0.13335,846.549988,0.076659822
1034,17-Mar-17,875,GOOGL,Call,2.53,0.15,2.35,2.75,94,449,0.14436,0.00976,0.09393,-0.12814,0.70803,2/17/2017,0.13335,846.549988,0.076659822
1035,17-Mar-17,880,GOOGL,Call,1.81,-0.08,1.7,2,338,1206,0.18884,0.0083,0.12115,-0.20182,0.67509,2/17/2017,0.13152,846.549988,0.076659822
1036,17-Mar-17,885,GOOGL,Call,1.35,0.06,1.2,1.45,22,234,0.15358,0.00714,0.09866,-0.1794,0.68326,2/17/2017,0.13768,846.549988,0.076659822
1037,17-Mar-17,890,GOOGL,Call,1,0.08,0.85,1,46,275,0.10672,0.00593,0.06895,-0.1395,0.59102,2/17/2017,0.11045,846.549988,0.076659822
1038,17-Mar-17,900,GOOGL,Call,0.64,0.04,0.5,0.7,116,1687,0.02445,0,0.01606,-0.03377,0.24413,2/17/2017,0.13168,846.549988,0.076659822
1039,17-Mar-17,905,GOOGL,Call,0.46,0.05,0.25,0.55,1,60,0.04394,0.00287,0.02853,-0.06358,0.3165,2/17/2017,0.13132,846.549988,0.076659822
1040,17-Mar-17,910,GOOGL,Call,0.4,0.05,0.15,0.5,10,218,0.02288,0,0.01495,-0.03665,0.18835,2/17/2017,0.1633,846.549988,0.076659822
1041,24-Mar-17,817.5,GOOGL,Call,33.9,8.4,33.6,34.8,2,5,0.88108,0.00705,0.68227,-0.20039,0.5768,2/17/2017,0.13944,846.549988,0.095824778
1042,24-Mar-17,825,GOOGL,Call,26.6,2.75,27.7,28.7,1,13,0.79912,0.0093,0.6219,-0.25228,0.66405,2/17/2017,0.12199,846.549988,0.095824778
1043,24-Mar-17,840,GOOGL,Call,17.2,1.55,17.3,18.2,2,17,0.62416,0.01129,0.48963,-0.29448,0.98574,2/17/2017,0.11668,846.549988,0.095824778
1044,24-Mar-17,845,GOOGL,Call,14.19,1.32,14.3,15.2,4,8,0.5706,0.01205,0.44963,-0.30247,1.00404,2/17/2017,0.13335,846.549988,0.095824778
1045,24-Mar-17,847.5,GOOGL,Call,13.21,0.21,13,13.8,4,3,0.55189,0.01589,0.43999,-0.24814,1.01119,2/17/2017,0.13335,846.549988,0.095824778
1046,24-Mar-17,850,GOOGL,Call,11.9,0.7,11.8,12.5,21,28,0.51446,0.01372,0.40863,-0.26621,1.02459,2/17/2017,0.1021,846.549988,0.095824778
1047,24-Mar-17,852.5,GOOGL,Call,10.86,1.08,10.6,11.3,2,2,0.48624,0.01187,0.3846,-0.2887,1.0328,2/17/2017,0.11668,846.549988,0.095824778
1048,24-Mar-17,920,GOOGL,Call,1.1,0.65,0.2,0.8,1,1,0.05429,0.00261,0.04376,-0.07837,0.35249,2/17/2017,0.16245,846.549988,0.095824778
1049,3-Mar-17,780,GOOGL,Put,0.35,-0.15,0.15,0.55,9,97,-0.037,0.00197,-0.01148,-0.12468,0.16522,2/17/2017,0.24449,846.549988,0.038329911
1050,3-Mar-17,790,GOOGL,Put,0.52,-0.38,0.25,0.75,8,159,-0.05514,0.00294,-0.01743,-0.16563,0.1669,2/17/2017,0.22173,846.549988,0.038329911
1051,3-Mar-17,800,GOOGL,Put,0.51,-0.41,0.3,0.65,2,113,-0.04635,0.00326,-0.01445,-0.10934,0.16438,2/17/2017,0.19384,846.549988,0.038329911
1052,3-Mar-17,802.5,GOOGL,Put,0.8,-0.75,0.25,1.05,1,468,-0.05989,0.00396,-0.01889,-0.14145,0.16618,2/17/2017,0.16456,846.549988,0.038329911
1053,3-Mar-17,805,GOOGL,Put,0.8,-0.55,0.4,0.8,2,194,-0.05966,0.00419,-0.01878,-0.13239,0.1657,2/17/2017,0.20255,846.549988,0.038329911
1054,3-Mar-17,807.5,GOOGL,Put,1,-0.83,0.4,0.85,2,164,-0.07466,0.00491,-0.02332,-0.16956,0.24953,2/17/2017,0.15271,846.549988,0.038329911
1055,3-Mar-17,810,GOOGL,Put,0.81,-1.07,0.6,0.95,62,191,-0.07087,0.00514,-0.02208,-0.14675,0.17752,2/17/2017,0.19122,846.549988,0.038329911
1056,3-Mar-17,812.5,GOOGL,Put,0.95,-1.15,0.75,1.05,54,56,-0.11184,0.00638,-0.03276,-0.22121,0.39649,2/17/2017,0.14274,846.549988,0.038329911
1057,3-Mar-17,815,GOOGL,Put,1.06,-1.08,0.9,1.2,54,102,-0.07659,0.00615,-0.0227,-0.14137,0.34329,2/17/2017,0.16458,846.549988,0.038329911
1058,3-Mar-17,817.5,GOOGL,Put,1.32,-1.1,1.05,1.35,7,91,-0.14158,0.00782,-0.04252,-0.24555,0.39932,2/17/2017,0.1661,846.549988,0.038329911
1059,3-Mar-17,820,GOOGL,Put,1.5,-1.8,1.2,1.55,39,71,-0.10914,0.00813,-0.03174,-0.16534,0.3917,2/17/2017,0.13052,846.549988,0.038329911
1060,3-Mar-17,822.5,GOOGL,Put,1.8,-1.52,1.35,2.5,18,17,-0.15328,0.00951,-0.04624,-0.22359,0.39872,2/17/2017,0.13114,846.549988,0.038329911
1061,3-Mar-17,825,GOOGL,Put,1.9,-2.5,1.65,2.05,21,69,-0.16375,0.01062,-0.04962,-0.21904,0.39906,2/17/2017,0.12226,846.549988,0.038329911
1062,3-Mar-17,827.5,GOOGL,Put,2.41,-1.49,2,2.4,31,51,-0.15511,0.01195,-0.04668,-0.17798,0.39499,2/17/2017,0.11358,846.549988,0.038329911
1063,3-Mar-17,830,GOOGL,Put,2.9,-1.58,2.3,2.85,18,57,-0.19555,0.01349,-0.05911,-0.22301,0.40377,2/17/2017,0.12947,846.549988,0.038329911
1064,3-Mar-17,832.5,GOOGL,Put,3.45,-2.59,2.8,3.4,3,23,-0.23692,0.01475,-0.06327,-0.26994,0.61135,2/17/2017,0.11859,846.549988,0.038329911
1065,3-Mar-17,835,GOOGL,Put,3.85,-1.75,3.3,4,26,70,-0.30187,0.01417,-0.08486,-0.32795,0.62156,2/17/2017,0.1347,846.549988,0.038329911
1066,3-Mar-17,837.5,GOOGL,Put,4.8,-2.52,4,4.7,21,45,-0.32918,0.01564,-0.09218,-0.31244,0.62437,2/17/2017,0.14738,846.549988,0.038329911
1067,3-Mar-17,840,GOOGL,Put,5.13,-3.09,4.8,5.5,30,86,-0.35937,0.01761,-0.10195,-0.29384,0.62755,2/17/2017,0.1196,846.549988,0.038329911
1068,3-Mar-17,842.5,GOOGL,Put,6.08,-3.34,5.7,6.4,9,124,-0.40163,0.01876,-0.11166,-0.30068,0.63329,2/17/2017,0.13264,846.549988,0.038329911
1069,3-Mar-17,845,GOOGL,Put,7.13,-4.97,6.7,7.5,35,190,-0.44356,0.02137,-0.11544,-0.28547,0.63797,2/17/2017,0.12596,846.549988,0.038329911
1070,3-Mar-17,847.5,GOOGL,Put,9,-3.6,7.8,8.7,6,6,-0.4953,0.02157,-0.1213,-0.28951,0.64494,2/17/2017,0.11537,846.549988,0.038329911
1071,3-Mar-17,850,GOOGL,Put,9.68,-3.61,9.1,10,7,36,-0.54383,0.0209,-0.1319,-0.27598,0.65178,2/17/2017,0.11676,846.549988,0.038329911
1072,3-Mar-17,852.5,GOOGL,Put,11.9,-22.26,10.5,11.5,1,6,-0.58613,0.01908,-0.14454,-0.28421,0.65303,2/17/2017,0.12864,846.549988,0.038329911
1073,3-Mar-17,880,GOOGL,Put,36.1,-0.28,32.2,36.3,1,1,-0.91129,0.00816,-0.10009,-0.11522,0.37068,2/17/2017,0.09822,846.549988,0.038329911
1074,10-Mar-17,770,GOOGL,Put,0.47,-0.23,0.25,0.6,1,42,-0.0202,0.00115,-0.00895,-0.05378,0.19379,2/17/2017,0.24122,846.549988,0.057494867
1075,10-Mar-17,780,GOOGL,Put,0.67,-0.31,0.4,0.85,1,34,-0.03908,0.00203,-0.01824,-0.0874,0.19656,2/17/2017,0.22767,846.549988,0.057494867
1076,10-Mar-17,785,GOOGL,Put,0.9,-4.15,0.4,0.95,2,40,-0.05878,0.00276,-0.02799,-0.13089,0.20019,2/17/2017,0.19608,846.549988,0.057494867
1077,10-Mar-17,787.5,GOOGL,Put,1,-0.3,0.55,1,2,3,-0.05368,0.00275,-0.02542,-0.11147,0.19871,2/17/2017,0.18648,846.549988,0.057494867
1078,10-Mar-17,790,GOOGL,Put,1.1,-0.4,0.5,1.05,2,17,-0.04142,0.00248,-0.01931,-0.07822,0.19524,2/17/2017,0.18343,846.549988,0.057494867
1079,10-Mar-17,792.5,GOOGL,Put,1.2,-0.4,0.65,1.05,2,16,-0.04985,0.00289,-0.02345,-0.09256,0.19683,2/17/2017,0.19037,846.549988,0.057494867
1080,10-Mar-17,795,GOOGL,Put,1.35,-0.26,0.7,1.15,2,74,-0.05534,0.00321,-0.02614,-0.10027,0.19766,2/17/2017,0.1695,846.549988,0.057494867
1081,10-Mar-17,797.5,GOOGL,Put,1.45,-0.35,0.75,1.25,2,2,-0.05427,0.00334,-0.02558,-0.0928,0.19676,2/17/2017,0.20139,846.549988,0.057494867
1082,10-Mar-17,800,GOOGL,Put,1.6,-0.15,0.85,1.2,2,65,-0.06063,0.00372,-0.02868,-0.1015,0.19814,2/17/2017,0.20743,846.549988,0.057494867
1083,10-Mar-17,802.5,GOOGL,Put,1.53,-0.52,0.95,1.3,5,16,-0.0763,0.00434,-0.03189,-0.13282,0.43639,2/17/2017,0.15012,846.549988,0.057494867
1084,10-Mar-17,805,GOOGL,Put,2.05,-0.18,1.05,1.45,2,25,-0.1214,0.00525,-0.05425,-0.19674,0.47969,2/17/2017,0.18462,846.549988,0.057494867
1085,10-Mar-17,807.5,GOOGL,Put,2.3,-0.65,1.2,1.6,2,9,-0.07226,0.00479,-0.03214,-0.10838,0.35715,2/17/2017,0.1452,846.549988,0.057494867
1086,10-Mar-17,810,GOOGL,Put,1.7,-0.95,1.35,1.75,37,91,-0.12712,0.00603,-0.05694,-0.18079,0.47863,2/17/2017,0.14096,846.549988,0.057494867
1087,10-Mar-17,812.5,GOOGL,Put,2.62,-0.17,1.55,1.95,32,28,-0.07755,0.00566,-0.0323,-0.10259,0.46215,2/17/2017,0.17752,846.549988,0.057494867
1088,10-Mar-17,815,GOOGL,Put,3.3,0.14,1.75,3.1,2,65,-0.14693,0.00712,-0.06664,-0.18558,0.48079,2/17/2017,0.17764,846.549988,0.057494867
1089,10-Mar-17,822.5,GOOGL,Put,3.74,-1.09,2.55,3.2,2,79,-0.15004,0.00931,-0.06783,-0.14311,0.47508,2/17/2017,0.13585,846.549988,0.057494867
1090,10-Mar-17,825,GOOGL,Put,4.29,-0.71,3,3.6,13,105,-0.16596,0.01038,-0.0745,-0.14802,0.47865,2/17/2017,0.12646,846.549988,0.057494867
1091,10-Mar-17,827.5,GOOGL,Put,4.82,-1.08,3.4,4,13,8,-0.22653,0.01097,-0.09069,-0.22903,0.70506,2/17/2017,0.15273,846.549988,0.057494867
1092,10-Mar-17,830,GOOGL,Put,4.4,-3.48,3.9,4.6,12,22,-0.23017,0.01244,-0.09222,-0.20204,0.73788,2/17/2017,0.13779,846.549988,0.057494867
1093,10-Mar-17,835,GOOGL,Put,5.7,-4.02,5.2,5.9,3,16,-0.29544,0.01404,-0.12224,-0.20712,0.75078,2/17/2017,0.1546,846.549988,0.057494867
1094,10-Mar-17,840,GOOGL,Put,7.21,-2.79,6.8,7.5,10,13,-0.38518,0.01346,-0.16092,-0.26762,0.77118,2/17/2017,0.14931,846.549988,0.057494867
1095,10-Mar-17,845,GOOGL,Put,11.8,-2.3,8.7,9.6,1,27,-0.44568,0.01731,-0.17151,-0.23346,0.78096,2/17/2017,0.14721,846.549988,0.057494867
1096,17-Mar-17,765,GOOGL,Put,0.65,-0.1,0.45,0.7,17,227,-0.01944,0.00105,-0.01145,-0.04133,0.2172,2/17/2017,0.21768,846.549988,0.076659822
1097,17-Mar-17,770,GOOGL,Put,0.7,-0.05,0.6,0.75,25,521,-0.05263,0.00207,-0.03339,-0.10776,0.22611,2/17/2017,0.21031,846.549988,0.076659822
1098,17-Mar-17,775,GOOGL,Put,0.8,-0.2,0.65,0.9,35,450,-0.05658,0.0023,-0.03594,-0.10987,0.22657,2/17/2017,0.19875,846.549988,0.076659822
1099,17-Mar-17,780,GOOGL,Put,0.95,-0.22,0.75,1,32,1219,-0.04978,0.00232,-0.03134,-0.08643,0.2237,2/17/2017,0.17436,846.549988,0.076659822
1100,17-Mar-17,785,GOOGL,Put,1.07,-0.33,0.9,1.2,25,555,-0.06212,0.00281,-0.03944,-0.10591,0.2274,2/17/2017,0.17659,846.549988,0.076659822
1101,17-Mar-17,790,GOOGL,Put,1.35,-0.37,1.05,1.4,106,779,-0.08009,0.0034,-0.0452,-0.13559,0.53739,2/17/2017,0.1794,846.549988,0.076659822
1102,17-Mar-17,795,GOOGL,Put,1.54,-0.46,1.3,1.65,66,435,-0.05915,0.00328,-0.03725,-0.08212,0.22409,2/17/2017,0.18739,846.549988,0.076659822
1103,17-Mar-17,800,GOOGL,Put,1.82,-0.7,1.6,1.95,273,1736,-0.09563,0.00437,-0.05532,-0.1284,0.53692,2/17/2017,0.1867,846.549988,0.076659822
1104,17-Mar-17,805,GOOGL,Put,2.22,-0.77,1.95,2.35,63,402,-0.11744,0.00516,-0.06967,-0.14054,0.54111,2/17/2017,0.16256,846.549988,0.076659822
1105,17-Mar-17,810,GOOGL,Put,2.55,-1.17,2.4,2.8,280,668,-0.14804,0.00608,-0.08985,-0.16356,0.54841,2/17/2017,0.17752,846.549988,0.076659822
1106,17-Mar-17,815,GOOGL,Put,3.41,-1.09,2.95,3.5,104,398,-0.13261,0.00693,-0.07928,-0.12053,0.53775,2/17/2017,0.15533,846.549988,0.076659822
1107,17-Mar-17,820,GOOGL,Put,4.1,-1.3,3.8,4.2,72,639,-0.18817,0.00824,-0.11385,-0.17046,0.56094,2/17/2017,0.15924,846.549988,0.076659822
1108,17-Mar-17,825,GOOGL,Put,5.14,-1.51,4.6,5.2,78,665,-0.20912,0.00982,-0.11664,-0.16798,0.61609,2/17/2017,0.14628,846.549988,0.076659822
1109,17-Mar-17,830,GOOGL,Put,6.4,-1.65,5.7,6.4,84,693,-0.30399,0.00935,-0.17018,-0.24142,0.86896,2/17/2017,0.17752,846.549988,0.076659822
1110,17-Mar-17,830,GOOGL,Put,6.4,-1.65,5.7,6.4,84,693,-0.30399,0.00935,-0.17018,-0.24142,0.86896,2/17/2017,0.17752,846.549988,0.095824778
1111,17-Mar-17,835,GOOGL,Put,7.57,-2.18,7.1,7.8,88,282,-0.3581,0.00959,-0.20637,-0.26682,0.88236,2/17/2017,0.13052,846.549988,0.076659822
1112,17-Mar-17,840,GOOGL,Put,9.4,-2.4,8.7,9.5,164,307,-0.39895,0.01103,-0.22465,-0.251,0.89136,2/17/2017,0.1633,846.549988,0.076659822
1113,17-Mar-17,845,GOOGL,Put,11.5,-2.7,10.7,11.5,148,169,-0.45247,0.01223,-0.22763,-0.25336,0.90289,2/17/2017,0.13826,846.549988,0.076659822
1114,17-Mar-17,850,GOOGL,Put,13.86,-3.34,13,14,30,243,-0.50742,0.01131,-0.25246,-0.26653,0.91571,2/17/2017,0.13989,846.549988,0.076659822
1115,17-Mar-17,855,GOOGL,Put,16.5,-3.3,15.7,16.7,8,168,-0.57921,0.01374,-0.27256,-0.18689,0.9303,2/17/2017,0.13498,846.549988,0.076659822
1116,17-Mar-17,860,GOOGL,Put,22.1,-2.8,18.8,19.9,5,87,-0.60658,0.01037,-0.29885,-0.24814,0.93285,2/17/2017,0.15849,846.549988,0.076659822
1117,17-Mar-17,865,GOOGL,Put,24.29,-13.61,22,24.3,10,47,-0.73142,0.01377,-0.25991,-0.14539,0.84009,2/17/2017,0.15201,846.549988,0.076659822
1118,17-Mar-17,870,GOOGL,Put,26.37,-24.53,25.3,28.1,1,22,-0.77477,0.01231,-0.26574,-0.13332,0.61832,2/17/2017,0.13549,846.549988,0.076659822
1119,17-Mar-17,875,GOOGL,Put,30.67,-27.13,30,32.8,5,5,-0.80791,0.01083,-0.28579,-0.12334,0.61715,2/17/2017,0.12326,846.549988,0.076659822
1120,17-Mar-17,880,GOOGL,Put,35.96,-7.4,34.3,37.4,1,69,-0.81085,0.00906,-0.28983,-0.14466,0.61378,2/17/2017,0.17423,846.549988,0.076659822
1121,17-Mar-17,890,GOOGL,Put,49,-12.9,43.6,45,10,3,-0.83612,0.00708,-0.30789,-0.15592,0.61499,2/17/2017,0.14412,846.549988,0.076659822
1122,17-Mar-17,900,GOOGL,Put,54.2,-6.3,53.2,54.7,10,26,-0.95673,0.00464,-0.16031,-0.03576,0.21738,2/17/2017,0.1325,846.549988,0.076659822
1123,24-Mar-17,785,GOOGL,Put,1.72,-1.32,1.1,2.2,5,9,-0.0772,0.00306,-0.05436,-0.11382,0.59068,2/17/2017,0.21103,846.549988,0.095824778
1124,24-Mar-17,790,GOOGL,Put,1.75,-1.52,1.55,1.9,8,22,-0.05979,0.00298,-0.04667,-0.07357,0.24773,2/17/2017,0.18727,846.549988,0.095824778
1125,24-Mar-17,800,GOOGL,Put,2.56,-1.18,2.2,2.95,3,13,-0.13222,0.00466,-0.09988,-0.14526,0.60399,2/17/2017,0.17951,846.549988,0.095824778
1126,24-Mar-17,805,GOOGL,Put,3.32,-1.05,2.65,3.6,5,18,-0.12391,0.00516,-0.09259,-0.11831,0.59628,2/17/2017,0.16264,846.549988,0.095824778
1127,24-Mar-17,810,GOOGL,Put,3.95,-0.79,3.1,3.7,6,10,-0.12114,0.00582,-0.09001,-0.09998,0.5893,2/17/2017,0.14628,846.549988,0.095824778
1128,24-Mar-17,815,GOOGL,Put,4.16,-1.94,3.9,4.5,6,8,-0.17028,0.00694,-0.12871,-0.1376,0.61018,2/17/2017,0.14627,846.549988,0.095824778
1129,24-Mar-17,820,GOOGL,Put,5.12,-1.43,4.8,5.3,15,27,-0.23063,0.00757,-0.15622,-0.19752,0.94469,2/17/2017,0.15533,846.549988,0.095824778
1130,24-Mar-17,825,GOOGL,Put,7,-1.7,5.8,6.4,10,64,-0.23377,0.00915,-0.15478,-0.15972,0.93876,2/17/2017,0.14058,846.549988,0.095824778
1131,24-Mar-17,835,GOOGL,Put,10.53,-1.66,8.4,9.2,1,8,-0.33889,0.01054,-0.23467,-0.17813,0.97366,2/17/2017,0.14349,846.549988,0.095824778
1132,24-Mar-17,840,GOOGL,Put,10.92,-3.49,10.2,11,5,9,-0.38237,0.01238,-0.25917,-0.1646,0.98667,2/17/2017,0.12009,846.549988,0.095824778
1133,24-Mar-17,845,GOOGL,Put,12.8,-4.2,12.2,13.1,1,3,-0.44783,0.01233,-0.2815,-0.19458,1.00768,2/17/2017,0.13989,846.549988,0.095824778
1134,24-Mar-17,855,GOOGL,Put,20.7,-3.92,17.2,18.2,2,1,-0.55542,0.01112,-0.33685,-0.19196,1.03484,2/17/2017,0.15499,846.549988,0.095824778
1135,24-Mar-17,860,GOOGL,Put,24.1,-0.9,20.2,21.3,3,6,-0.62,0.01188,-0.35573,-0.16485,1.03086,2/17/2017,0.12388,846.549988,0.095824778
1136,21-Apr-17,770,GOOGL,Call,80.08,5.58,80,81.5,2,51,0.99944,7.00E-05,1.31414,-0.11737,0.01691,2/17/2017,0.01264,846.549988,0.1724846
1137,21-Apr-17,780,GOOGL,Call,72.02,4.74,70.9,72.4,2,20,1,0,1.33197,-0.11848,0,2/17/2017,0.02022,846.549988,0.1724846
1138,21-Apr-17,785,GOOGL,Call,66.77,4.83,65,68.1,1,3,1,0,1.34051,-0.11924,0,2/17/2017,0.01066,846.549988,0.1724846
1139,21-Apr-17,790,GOOGL,Call,61.56,3.94,62.1,63.4,2,56,1,0,1.34905,-0.12,0,2/17/2017,0.08081,846.549988,0.1724846
1140,21-Apr-17,800,GOOGL,Call,53.5,2,53.5,55.1,13,162,0.92459,0.0037,1.2572,-0.16316,0.70884,2/17/2017,0.13498,846.549988,0.1724846
1141,21-Apr-17,805,GOOGL,Call,49.87,2.27,48.2,51.2,1,18,0.94896,0.0035,1.30232,-0.14635,0.45443,2/17/2017,0.11205,846.549988,0.1724846
1142,21-Apr-17,810,GOOGL,Call,46.5,2.8,45.5,46.8,12,45,0.86193,0.00548,1.18178,-0.18689,0.75509,2/17/2017,0.12213,846.549988,0.1724846
1143,21-Apr-17,820,GOOGL,Call,38.2,2.84,37.9,39.4,6,205,0.77218,0.00657,1.06285,-0.22881,1.22472,2/17/2017,0.14137,846.549988,0.1724846
1144,21-Apr-17,825,GOOGL,Call,35,2.5,34.4,35.7,1,98,0.77934,0.00792,1.08566,-0.20357,1.20302,2/17/2017,0.15624,846.549988,0.1724846
1145,21-Apr-17,830,GOOGL,Call,31.48,1.48,31.1,32.1,24,142,0.70899,0.00783,0.98552,-0.22528,1.25894,2/17/2017,0.13829,846.549988,0.1724846
1146,21-Apr-17,835,GOOGL,Call,27.6,1,27.8,28.9,4,103,0.69327,0.00948,0.97417,-0.20604,1.26065,2/17/2017,0.13509,846.549988,0.1724846
1147,21-Apr-17,840,GOOGL,Call,25,1.1,24.8,25.9,52,543,0.63181,0.00914,0.8869,-0.22689,1.30685,2/17/2017,0.15419,846.549988,0.1724846
1148,21-Apr-17,845,GOOGL,Call,22.4,1.01,22,23.1,37,324,0.5876,0.00941,0.82765,-0.23529,1.33566,2/17/2017,0.13661,846.549988,0.1724846
1149,21-Apr-17,850,GOOGL,Call,20.5,1.5,19.4,20.3,15,232,0.54765,0.01096,0.7794,-0.20808,1.36347,2/17/2017,0.13278,846.549988,0.1724846
1150,21-Apr-17,855,GOOGL,Call,17.4,1.4,17,17.8,6,137,0.49512,0.01076,0.70637,-0.19945,1.40028,2/17/2017,0.13525,846.549988,0.1724846
1151,21-Apr-17,860,GOOGL,Call,14.7,0.4,14.8,15.7,18,285,0.46247,0.0081,0.65156,-0.23679,1.40972,2/17/2017,0.13628,846.549988,0.1724846
1152,21-Apr-17,865,GOOGL,Call,13.2,1.05,12.8,13.5,22,231,0.41406,0.00861,0.58786,-0.21368,1.44292,2/17/2017,0.16363,846.549988,0.1724846
1153,21-Apr-17,870,GOOGL,Call,11.5,1,10.9,11.8,8,314,0.3636,0.00884,0.5197,-0.19719,1.478,2/17/2017,0.13468,846.549988,0.1724846
1154,21-Apr-17,875,GOOGL,Call,10.2,1.15,9.4,10.2,8,238,0.30444,0.0092,0.43948,-0.16948,1.02132,2/17/2017,0.13836,846.549988,0.1724846
1155,21-Apr-17,885,GOOGL,Call,7.19,0.39,6.8,7.6,1,16,0.29411,0.00666,0.41817,-0.21337,1.0028,2/17/2017,0.15084,846.549988,0.1724846
1156,21-Apr-17,890,GOOGL,Call,6.3,0.3,5.3,6.5,3,229,0.22352,0.00674,0.3222,-0.14738,1.06216,2/17/2017,0.13129,846.549988,0.1724846
1157,21-Apr-17,895,GOOGL,Call,5.3,0.66,4.8,5.5,17,25,0.17412,0.00614,0.25274,-0.11879,1.1012,2/17/2017,0.11739,846.549988,0.1724846
1158,21-Apr-17,900,GOOGL,Call,4.19,0.29,4,4.6,16,277,0.21398,0.00544,0.30562,-0.16727,1.04852,2/17/2017,0.14905,846.549988,0.1724846
1159,21-Apr-17,910,GOOGL,Call,3.2,0.2,2.75,3.4,5,79,0.17111,0.0046,0.24488,-0.14745,1.06967,2/17/2017,0.15819,846.549988,0.1724846
1160,21-Apr-17,920,GOOGL,Call,2.2,0.3,1.9,2.35,3,124,0.15788,0.00394,0.22493,-0.15353,1.06716,2/17/2017,0.15533,846.549988,0.1724846
1161,21-Apr-17,930,GOOGL,Call,1.47,0.17,1.25,1.7,5,34,0.0583,0.00246,0.08526,-0.05418,0.51875,2/17/2017,0.14038,846.549988,0.1724846
1162,21-Apr-17,770,GOOGL,Put,3.29,-0.41,2.8,3.4,5,533,-0.08697,0.00247,-0.11416,-0.08585,0.76047,2/17/2017,0.17198,846.549988,0.1724846
1163,21-Apr-17,775,GOOGL,Put,3.82,-0.46,3.2,4.1,4,182,-0.0993,0.00275,-0.13266,-0.09066,0.76558,2/17/2017,0.21037,846.549988,0.1724846
1164,21-Apr-17,780,GOOGL,Put,4.6,-1,3.6,4.2,1,699,-0.08957,0.00287,-0.11752,-0.07513,0.75357,2/17/2017,0.1918,846.549988,0.1724846
1165,21-Apr-17,785,GOOGL,Put,6,0.25,4.1,4.8,1,41,-0.0955,0.00316,-0.12616,-0.07321,0.75285,2/17/2017,0.19103,846.549988,0.1724846
1166,21-Apr-17,795,GOOGL,Put,6.09,-1.7,5.4,6.1,14,52,-0.15882,0.00412,-0.21843,-0.11508,0.79518,2/17/2017,0.17577,846.549988,0.1724846
1167,21-Apr-17,800,GOOGL,Put,6.85,-1.1,6.4,6.8,60,627,-0.16249,0.00455,-0.22308,-0.10686,0.79316,2/17/2017,0.18582,846.549988,0.1724846
1168,21-Apr-17,805,GOOGL,Put,8.2,-0.95,7,7.8,3,105,-0.18359,0.00503,-0.24516,-0.11702,0.81641,2/17/2017,0.18528,846.549988,0.1724846
1169,21-Apr-17,810,GOOGL,Put,9.01,-2.19,8,8.8,12,112,-0.24087,0.00509,-0.29671,-0.16066,1.2494,2/17/2017,0.15885,846.549988,0.1724846
1170,21-Apr-17,820,GOOGL,Put,11,-2.09,10.5,11.2,13,160,-0.30516,0.00537,-0.3958,-0.18,1.2833,2/17/2017,0.18515,846.549988,0.1724846
1171,21-Apr-17,825,GOOGL,Put,12.58,-1.82,11.8,12.7,1,171,-0.31138,0.00634,-0.39481,-0.15101,1.28168,2/17/2017,0.1706,846.549988,0.1724846
1172,21-Apr-17,830,GOOGL,Put,15,-1.2,13.4,14.3,10,60,-0.34595,0.00654,-0.43824,-0.15933,1.30119,2/17/2017,0.19394,846.549988,0.1724846
1173,21-Apr-17,835,GOOGL,Put,17.97,-0.93,15.2,16.1,1,174,-0.37764,0.00688,-0.46915,-0.16293,1.31667,2/17/2017,0.16408,846.549988,0.1724846
1174,21-Apr-17,840,GOOGL,Put,18.2,-2,17,18.1,100,101,-0.40856,0.00769,-0.48807,-0.15724,1.33145,2/17/2017,0.1546,846.549988,0.1724846
1175,21-Apr-17,845,GOOGL,Put,22.42,-1.23,19.1,20.3,1,53,-0.44734,0.00771,-0.48093,-0.17052,1.35129,2/17/2017,0.1553,846.549988,0.1724846
1176,21-Apr-17,850,GOOGL,Put,22.5,-2.63,21.6,22.7,6,72,-0.48184,0.00701,-0.52381,-0.18513,1.36079,2/17/2017,0.14407,846.549988,0.1724846
1177,16-Jun-17,765,GOOGL,Call,92.8,-8.2,91.7,93.3,1,27,1,0,2.44768,-0.11539,0,2/17/2017,0.01066,846.549988,0.325804244
1178,16-Jun-17,770,GOOGL,Call,87.95,2.02,86,89.4,1,100,0.94253,0.00193,2.30657,-0.14486,0.89746,2/17/2017,0.08281,846.549988,0.325804244
1179,16-Jun-17,775,GOOGL,Call,84.2,2.36,83.4,84.8,6,82,1,0,2.47968,-0.11689,0,2/17/2017,0.08874,846.549988,0.325804244
1180,16-Jun-17,780,GOOGL,Call,78.06,1.36,79.4,81,1,103,0.95102,0.00204,2.36397,-0.13768,0.66255,2/17/2017,0.11684,846.549988,0.325804244
1181,16-Jun-17,790,GOOGL,Call,72.5,7.14,71.4,72.7,4,267,0.90151,0.00311,2.25763,-0.15272,0.92756,2/17/2017,0.12037,846.549988,0.325804244
1182,16-Jun-17,800,GOOGL,Call,65,3.53,63.8,65,8,1311,0.83253,0.00395,2.09151,-0.18159,1.03252,2/17/2017,0.14875,846.549988,0.325804244
1183,16-Jun-17,805,GOOGL,Call,60.5,3.5,60.2,61.7,7,104,0.83005,0.00433,2.10323,-0.17722,1.02805,2/17/2017,0.14651,846.549988,0.325804244
1184,16-Jun-17,820,GOOGL,Call,49.2,0.79,49.7,50.9,7,365,0.71866,0.00462,1.81867,-0.20537,1.69538,2/17/2017,0.17044,846.549988,0.325804244
1185,16-Jun-17,825,GOOGL,Call,46.55,0.85,46.5,47.5,17,204,0.72924,0.0056,1.87807,-0.18342,1.66562,2/17/2017,0.14542,846.549988,0.325804244
1186,16-Jun-17,830,GOOGL,Call,43.7,1.82,43.3,44.5,4,602,0.68138,0.00534,1.7471,-0.1994,1.73062,2/17/2017,0.15685,846.549988,0.325804244
1187,16-Jun-17,840,GOOGL,Call,37.48,0.8,37.4,38.6,43,380,0.62465,0.00552,1.60885,-0.21037,1.79484,2/17/2017,0.15351,846.549988,0.325804244
1188,16-Jun-17,845,GOOGL,Call,35.7,1.86,34.6,35.6,13,243,0.61472,0.00691,1.61318,-0.18845,1.80391,2/17/2017,0.14015,846.549988,0.325804244
1189,16-Jun-17,850,GOOGL,Call,32,1,31.9,33,115,1047,0.57881,0.0065,1.5158,-0.19474,1.8461,2/17/2017,0.16363,846.549988,0.325804244
1190,16-Jun-17,855,GOOGL,Call,30.17,1.97,29.4,30.4,4,209,0.5473,0.00626,1.43263,-0.19424,1.88135,2/17/2017,0.15641,846.549988,0.325804244
1191,16-Jun-17,860,GOOGL,Call,27.34,1.54,27,27.9,11,295,0.51693,0.00634,1.35827,-0.18696,1.91716,2/17/2017,0.12734,846.549988,0.325804244
1192,16-Jun-17,865,GOOGL,Call,25.5,1.8,24.7,25.6,2,193,0.48368,0.00663,1.27916,-0.17591,1.96009,2/17/2017,0.14944,846.549988,0.325804244
1193,16-Jun-17,870,GOOGL,Call,22.7,0.3,22.5,23.2,4,340,0.45716,0.00613,1.2055,-0.18047,1.98398,2/17/2017,0.16298,846.549988,0.325804244
1194,16-Jun-17,875,GOOGL,Call,21.3,2,20.5,21.4,12,294,0.43598,0.00561,1.14477,-0.18761,1.99928,2/17/2017,0.15795,846.549988,0.325804244
1195,16-Jun-17,880,GOOGL,Call,19.4,2,18.6,19.3,2,413,0.39544,0.00611,1.05072,-0.16991,2.05583,2/17/2017,0.17752,846.549988,0.325804244
1196,16-Jun-17,885,GOOGL,Call,17.6,-0.4,16.9,17.8,2,256,0.40584,0.0047,1.0548,-0.20601,2.01528,2/17/2017,0.14864,846.549988,0.325804244
1197,16-Jun-17,890,GOOGL,Call,16,0.6,15.3,15.9,12,130,0.3367,0.00595,0.90175,-0.16188,2.07388,2/17/2017,0.16256,846.549988,0.325804244
1198,16-Jun-17,895,GOOGL,Call,14.5,0.3,13.7,14.4,12,163,0.32275,0.00549,0.86175,-0.16338,1.51485,2/17/2017,0.16191,846.549988,0.325804244
1199,16-Jun-17,900,GOOGL,Call,12.6,1.1,12.3,12.9,17,2401,0.27381,0.00565,0.74029,-0.12954,1.50319,2/17/2017,0.1231,846.549988,0.325804244
1200,16-Jun-17,905,GOOGL,Call,11.8,1.4,11,11.8,2,125,0.30082,0.00473,0.79802,-0.16839,1.43133,2/17/2017,0.13353,846.549988,0.325804244
1201,16-Jun-17,910,GOOGL,Call,10.4,1.1,9.8,10.4,4,158,0.288,0.00447,0.76291,-0.16685,1.44086,2/17/2017,0.13283,846.549988,0.325804244
1202,16-Jun-17,915,GOOGL,Call,9.3,-0.31,8.8,9.3,4,73,0.19978,0.00467,0.54378,-0.10429,1.59112,2/17/2017,0.12638,846.549988,0.325804244
1203,16-Jun-17,920,GOOGL,Call,8.08,0.16,7.8,8.3,18,857,0.20421,0.00431,0.55187,-0.11357,1.56253,2/17/2017,0.13392,846.549988,0.325804244
1204,16-Jun-17,925,GOOGL,Call,7.5,0.2,6.9,7.4,3,112,0.20632,0.004,0.55426,-0.1216,1.54304,2/17/2017,0.14511,846.549988,0.325804244
1205,16-Jun-17,930,GOOGL,Call,6.55,-0.57,6.1,6.6,3,57,0.21353,0.00372,0.5693,-0.13382,1.51856,2/17/2017,0.16855,846.549988,0.325804244
1206,16-Jun-17,765,GOOGL,Put,9.3,-1,8.1,8.8,2,150,-0.13379,0.00244,-0.34955,-0.07767,1.02685,2/17/2017,0.22682,846.549988,0.325804244
1207,16-Jun-17,770,GOOGL,Put,10.1,-1.08,8.8,9.6,2,344,-0.15335,0.00262,-0.40069,-0.08927,1.0541,2/17/2017,0.2086,846.549988,0.325804244
1208,16-Jun-17,775,GOOGL,Put,10.25,-1.87,9.7,10.3,4,459,-0.16318,0.0028,-0.41815,-0.09188,1.07213,2/17/2017,0.20254,846.549988,0.325804244
1209,16-Jun-17,780,GOOGL,Put,11.8,-0.72,10.6,11.3,3,385,-0.20882,0.00285,-0.48753,-0.13336,1.65037,2/17/2017,0.20342,846.549988,0.325804244
1210,16-Jun-17,785,GOOGL,Put,12.9,-1.3,11.4,12.2,2,219,-0.20145,0.00314,-0.4635,-0.11485,1.48606,2/17/2017,0.22712,846.549988,0.325804244
1211,16-Jun-17,790,GOOGL,Put,13.9,-0.74,12.5,13.3,10,444,-0.23098,0.00316,-0.55145,-0.1272,1.66696,2/17/2017,0.2015,846.549988,0.325804244
1212,16-Jun-17,795,GOOGL,Put,15.1,-1.9,13.6,14.5,3,236,-0.25921,0.00313,-0.63843,-0.13995,1.69519,2/17/2017,0.21198,846.549988,0.325804244
1213,16-Jun-17,800,GOOGL,Put,16.17,-1.03,15,15.7,32,674,-0.2611,0.00344,-0.63955,-0.1259,1.69261,2/17/2017,0.23119,846.549988,0.325804244
1214,16-Jun-17,805,GOOGL,Put,17.18,-4.42,16.2,17,3,235,-0.27267,0.00366,-0.66721,-0.12088,1.70102,2/17/2017,0.18582,846.549988,0.325804244
1215,16-Jun-17,810,GOOGL,Put,18.25,-2.64,17.5,18.4,3,213,-0.28008,0.00401,-0.66404,-0.11084,1.70372,2/17/2017,0.19593,846.549988,0.325804244
1216,16-Jun-17,815,GOOGL,Put,20.02,-1.78,18.9,20,3,187,-0.32341,0.00363,-0.7962,-0.14186,1.75256,2/17/2017,0.17075,846.549988,0.325804244
1217,16-Jun-17,820,GOOGL,Put,22.6,-1.49,20.5,21.6,2,222,-0.33543,0.00392,-0.81428,-0.13363,1.76145,2/17/2017,0.18078,846.549988,0.325804244
1218,16-Jun-17,825,GOOGL,Put,24.1,-1.9,22.3,23.3,2,354,-0.35484,0.00406,-0.85314,-0.13612,1.77735,2/17/2017,0.20934,846.549988,0.325804244
1219,16-Jun-17,830,GOOGL,Put,25.72,-0.98,24.2,25.2,10,344,-0.37984,0.00396,-0.88465,-0.15173,1.80171,2/17/2017,0.20117,846.549988,0.325804244
1220,16-Jun-17,835,GOOGL,Put,28,-1.3,26,27.2,104,281,-0.39906,0.00412,-0.93568,-0.15318,1.81741,2/17/2017,0.19415,846.549988,0.325804244
1221,16-Jun-17,840,GOOGL,Put,30.2,-1.18,28.2,29.3,5,205,-0.41495,0.00475,-0.87824,-0.13507,1.83055,2/17/2017,0.2101,846.549988,0.325804244
1222,16-Jun-17,845,GOOGL,Put,31,-2.8,30.3,31.4,8,62,-0.43931,0.0047,-0.90316,-0.14265,1.84136,2/17/2017,0.2009,846.549988,0.325804244
1223,16-Jun-17,850,GOOGL,Put,33.7,-7.37,32.6,33.8,15,188,-0.46102,0.00471,-0.95158,-0.1398,1.86017,2/17/2017,0.20094,846.549988,0.325804244
1224,16-Jun-17,855,GOOGL,Put,36.03,-7.97,35.1,36.2,3,70,-0.48824,0.00562,-0.97022,-0.10956,1.86793,2/17/2017,0.17284,846.549988,0.325804244
1225,16-Jun-17,865,GOOGL,Put,43.9,-3.8,40.2,41.6,7,20,-0.53147,0.00508,-1.06257,-0.11861,1.90468,2/17/2017,0.21064,846.549988,0.325804244
1226,16-Jun-17,870,GOOGL,Put,43.85,-3.72,43.1,44.4,1,62,-0.53753,0.00424,-1.13218,-0.14408,1.90653,2/17/2017,0.17408,846.549988,0.325804244
1227,16-Jun-17,900,GOOGL,Put,63.89,-14.82,62.4,64.9,3,53,-0.67455,0.00447,-1.13021,-0.11279,1.83806,2/17/2017,0.21634,846.549988,0.325804244
1228,15-Sep-17,800,GOOGL,Call,77.9,1.9,77.1,79,1,405,0.83715,0.00337,3.66045,-0.15174,1.9164,2/17/2017,0.13857,846.549988,0.574948665
1229,15-Sep-17,835,GOOGL,Call,56.3,1.8,54.9,56.6,2,44,0.68056,0.00453,3.04442,-0.16213,2.25945,2/17/2017,0.14617,846.549988,0.574948665
1230,15-Sep-17,840,GOOGL,Call,52.53,0.65,51.7,53.9,4,49,0.65422,0.00449,2.92665,-0.16746,2.31583,2/17/2017,0.15685,846.549988,0.574948665
1231,15-Sep-17,845,GOOGL,Call,50.9,1.88,49.2,51.1,12,30,0.64339,0.00504,2.91551,-0.16125,2.33726,2/17/2017,0.14331,846.549988,0.574948665
1232,15-Sep-17,850,GOOGL,Call,47.7,2.35,46.5,48,12,110,0.61003,0.00449,2.73849,-0.17137,2.40386,2/17/2017,0.16479,846.549988,0.574948665
1233,15-Sep-17,855,GOOGL,Call,45.15,7.55,43.9,45.8,10,41,0.59423,0.00503,2.70297,-0.1583,2.44097,2/17/2017,0.14809,846.549988,0.574948665
1234,15-Sep-17,870,GOOGL,Call,37.91,2.12,36.6,38.3,10,32,0.52456,0.00434,2.36724,-0.16384,2.56759,2/17/2017,0.17417,846.549988,0.574948665
1235,15-Sep-17,880,GOOGL,Call,33,-0.83,32.2,33.8,1,19,0.4787,0.00459,2.18569,-0.15273,2.66604,2/17/2017,0.16185,846.549988,0.574948665
1236,15-Sep-17,885,GOOGL,Call,29.9,-0.4,30.2,31.8,6,44,0.46628,0.0041,2.10846,-0.16163,2.67115,2/17/2017,0.16716,846.549988,0.574948665
1237,15-Sep-17,900,GOOGL,Call,25.7,1.5,24.5,26.1,255,78,0.42586,0.00356,1.90905,-0.17081,2.72295,2/17/2017,0.15533,846.549988,0.574948665
1238,15-Sep-17,915,GOOGL,Call,20.2,0.2,19.6,21.3,7,36,0.35867,0.00382,1.64402,-0.15365,2.85808,2/17/2017,0.16435,846.549988,0.574948665
1239,15-Sep-17,920,GOOGL,Call,19.23,1.33,18.1,19.6,1,23,0.29914,0.00435,1.41033,-0.11289,2.08854,2/17/2017,0.14945,846.549988,0.574948665
1240,15-Sep-17,770,GOOGL,Put,20.13,-1.32,18.1,19.6,1,112,-0.21242,0.00227,-0.90749,-0.08702,2.11088,2/17/2017,0.24997,846.549988,0.574948665
1241,15-Sep-17,775,GOOGL,Put,20.43,-1.57,19.5,20.9,10,48,-0.22567,0.00234,-0.97742,-0.08819,2.13208,2/17/2017,0.21872,846.549988,0.574948665
1242,15-Sep-17,780,GOOGL,Put,21.56,-2.94,20.7,22.1,10,85,-0.26138,0.00217,-1.14986,-0.10842,2.19723,2/17/2017,0.24998,846.549988,0.574948665
1243,15-Sep-17,790,GOOGL,Put,24.23,-1.99,22.9,24.6,100,116,-0.28536,0.00227,-1.26944,-0.11131,2.2366,2/17/2017,0.21872,846.549988,0.574948665
1244,15-Sep-17,800,GOOGL,Put,26.8,-2.7,25.6,27.7,1,125,-0.28377,0.0028,-1.20007,-0.08569,2.2225,2/17/2017,0.22271,846.549988,0.574948665
1245,15-Sep-17,825,GOOGL,Put,35.95,-4.45,34.2,36.4,1,28,-0.35953,0.00324,-1.48852,-0.09379,2.3411,2/17/2017,0.22719,846.549988,0.574948665
1246,15-Sep-17,840,GOOGL,Put,42.05,-1.66,40.4,42.5,3,47,-0.40478,0.00401,-1.42089,-0.08137,2.37952,2/17/2017,0.19543,846.549988,0.574948665
1247,15-Sep-17,845,GOOGL,Put,43.89,-9.91,42.9,44.8,19,44,-0.42656,0.00359,-1.48253,-0.09717,2.40634,2/17/2017,0.18865,846.549988,0.574948665
1248,15-Sep-17,850,GOOGL,Put,46.7,-4.51,45.1,47.1,10,112,-0.44373,0.00362,-1.56532,-0.09682,2.43067,2/17/2017,0.21995,846.549988,0.574948665
1249,15-Sep-17,855,GOOGL,Put,49.1,-10.4,47.4,49.5,3,1,-0.45584,0.00314,-1.65669,-0.11195,2.44917,2/17/2017,0.21865,846.549988,0.574948665
1250,19-Jan-18,770,GOOGL,Call,117.5,6.47,115.1,118.5,1,180,0.89095,0.00197,5.88821,-0.13047,1.37113,2/17/2017,0.14744,846.549988,0.919917864
1251,19-Jan-18,800,GOOGL,Call,96.4,2,94.6,97.7,55,1833,0.78214,0.00255,5.22447,-0.14612,2.52383,2/17/2017,0.1744,846.549988,0.919917864
1252,19-Jan-18,830,GOOGL,Call,78.11,2.11,77.3,79,10,357,0.7109,0.00329,4.9116,-0.14548,2.73689,2/17/2017,0.15862,846.549988,0.919917864
1253,19-Jan-18,840,GOOGL,Call,72.61,1.11,71.4,73.4,10,421,0.68123,0.0035,4.75112,-0.14686,2.83393,2/17/2017,0.13983,846.549988,0.919917864
1254,19-Jan-18,850,GOOGL,Call,67,1.6,66.1,67.8,16,903,0.63711,0.00319,4.40031,-0.15668,2.97094,2/17/2017,0.15022,846.549988,0.919917864
1255,19-Jan-18,860,GOOGL,Call,61.8,2.1,58.9,62.4,22,534,0.61378,0.00367,4.33295,-0.14334,3.05286,2/17/2017,0.14916,846.549988,0.919917864
1256,19-Jan-18,880,GOOGL,Call,52.1,1.88,51,52.7,10,510,0.54238,0.00372,3.86664,-0.13652,3.28355,2/17/2017,0.14627,846.549988,0.919917864
1257,19-Jan-18,900,GOOGL,Call,43.8,1.6,42.7,44,10,1700,0.48611,0.00313,3.41773,-0.144,3.4115,2/17/2017,0.14898,846.549988,0.919917864
1258,19-Jan-18,770,GOOGL,Put,32.8,-1.5,32.7,35.5,1,415,-0.25784,0.00173,-1.81842,-0.07785,2.70191,2/17/2017,0.23743,846.549988,0.919917864
1259,19-Jan-18,780,GOOGL,Put,35.6,-1.6,35.5,36.4,11,426,-0.2678,0.00191,-1.8576,-0.07177,2.72101,2/17/2017,0.23625,846.549988,0.919917864
1260,19-Jan-18,790,GOOGL,Put,38.7,-1.7,38.5,39.5,11,450,-0.29825,0.00186,-2.1313,-0.08421,2.79789,2/17/2017,0.22605,846.549988,0.919917864
1261,19-Jan-18,800,GOOGL,Put,42.1,-2,40.2,42.8,12,846,-0.31642,0.00197,-2.18115,-0.08465,2.84455,2/17/2017,0.24997,846.549988,0.919917864
1262,19-Jan-18,810,GOOGL,Put,45.6,-1.7,43.1,46.3,3,313,-0.33775,0.00202,-2.35795,-0.08868,2.89292,2/17/2017,0.21872,846.549988,0.919917864
1263,19-Jan-18,820,GOOGL,Put,49.3,-1.7,48.4,49.7,4,373,-0.35712,0.00213,-2.36195,-0.08881,2.92462,2/17/2017,0.21872,846.549988,0.919917864
1264,19-Jan-18,830,GOOGL,Put,53.5,-1.6,51.1,54,4,156,-0.37893,0.0022,-2.34472,-0.09032,2.97406,2/17/2017,0.24997,846.549988,0.919917864
1265,19-Jan-18,840,GOOGL,Put,57.7,-2.3,55.6,58.3,5,152,-0.40127,0.00266,-2.28142,-0.07708,2.99097,2/17/2017,0.24997,846.549988,0.919917864
1266,19-Jan-18,860,GOOGL,Put,66.3,-2.2,64.6,67.4,2,167,-0.44525,0.00236,-2.655,-0.09003,3.08878,2/17/2017,0.1948,846.549988,0.919917864
1267,18-Jan-19,800,GOOGL,Call,135.36,1.76,133.2,137,1,145,0.78944,0.00171,10.15268,-0.12291,3.40373,2/17/2017,0.15092,846.549988,1.916495551
1268,18-Jan-19,820,GOOGL,Call,125,-0.25,121,125.5,1,53,0.76242,0.00194,10.04755,-0.12354,3.56952,2/17/2017,0.14093,846.549988,1.916495551
1269,18-Jan-19,880,GOOGL,Call,92.25,2.87,89.5,94,1,156,0.64684,0.00244,8.97578,-0.11905,4.33937,2/17/2017,0.16216,846.549988,1.916495551
1270,18-Jan-19,900,GOOGL,Call,85,1.09,80.5,85,16,82,0.60025,0.00254,8.43804,-0.11565,4.65621,2/17/2017,0.16716,846.549988,1.916495551
1271,18-Jan-19,920,GOOGL,Call,74.67,1.82,72,76.5,1,117,0.56312,0.00192,7.53524,-0.12709,4.75266,2/17/2017,0.16347,846.549988,1.916495551
1272,18-Jan-19,780,GOOGL,Put,64.87,-0.21,62,66,1,172,-0.29002,0.00125,-4.1797,-0.05381,3.87782,2/17/2017,0.24462,846.549988,1.916495551
1273,18-Jan-19,800,GOOGL,Put,72.5,-1.8,69.7,73.2,2,130,-0.31293,0.00148,-4.03381,-0.04818,3.94215,2/17/2017,0.24052,846.549988,1.916495551
1274,18-Jan-19,850,GOOGL,Put,93,1.4,90.5,94.2,1,49,-0.39506,0.00178,-4.71938,-0.04996,4.23175,2/17/2017,0.24344,846.549988,1.916495551
1275,18-Jan-19,880,GOOGL,Put,109.19,0.08,104.5,108.8,1,89,-0.42907,0.00155,-5.3837,-0.05738,4.39,2/17/2017,0.24983,846.549988,1.916495551
1276,18-Jan-19,900,GOOGL,Put,119.26,-3.59,115.5,119.6,14,200,-0.45673,0.00159,-5.32706,-0.05287,4.39832,2/17/2017,0.27983,846.549988,1.916495551
1277,17-Mar-17,22.5,ASPS,Call,1.66,-0.24,1.45,1.7,5,14,0.68359,0.14184,0.01104,-0.02071,0.02431,2/17/2017,0.37966,23.16,0.076659822
1278,17-Mar-17,25,ASPS,Call,0.7,0.2,0.35,0.6,373,211,0.30196,0.14697,0.00509,-0.01934,0.02651,2/17/2017,0.40435,23.16,0.076659822
1279,17-Mar-17,22.5,ASPS,Put,0.8,-0.2,0.7,1.05,70,51,-0.34971,0.11312,-0.00607,-0.02403,0.02443,2/17/2017,0.67008,23.16,0.076659822
1280,17-Mar-17,25,ASPS,Put,2.05,0.06,2.15,2.55,10,119,-0.61471,0.10402,-0.01015,-0.02735,0.02614,2/17/2017,0.77518,23.16,0.076659822
1281,21-Apr-17,25,ASPS,Call,1.15,-0.25,1.05,1.15,55,147,0.41411,0.09594,0.01481,-0.0158,0.03943,2/17/2017,0.44689,23.16,0.1724846
1282,21-Apr-17,22.5,ASPS,Put,1.4,0.1,1.3,1.6,13,569,-0.36854,0.0801,-0.01505,-0.01546,0.03646,2/17/2017,0.61098,23.16,0.1724846
1283,21-Jul-17,22.5,ASPS,Call,3.7,0.16,3.2,3.9,1,26,0.63917,0.05406,0.04827,-0.0119,0.05607,2/17/2017,0.47068,23.16,0.421629021
1284,21-Jul-17,22.5,ASPS,Put,2.7,0.15,2.6,2.95,15,322,-0.36858,0.04746,-0.0399,-0.01064,0.05618,2/17/2017,0.57722,23.16,0.421629021
1285,21-Jul-17,25,ASPS,Put,3.96,1.66,3.9,4.3,2,150,-0.48332,0.05001,-0.0486,-0.01078,0.0602,2/17/2017,0.55039,23.16,0.421629021
1286,21-Apr-17,40,AIMC,Call,1.6,-0.21,1.35,1.7,2,42,0.55571,0.13816,0.03622,-0.01474,0.06395,2/17/2017,0.18656,39.75,0.1724846
1287,17-Mar-17,22,AMAG,Call,2.6,0.45,2.4,2.9,4,7,0.73437,0.08696,0.01137,-0.0287,0.02426,2/17/2017,0.63723,24.15,0.076659822
1288,17-Mar-17,24,AMAG,Call,1.38,0.23,1.2,1.6,1,71,0.52907,0.12962,0.00871,-0.0296,0.02568,2/17/2017,0.59597,24.15,0.076659822
1289,17-Mar-17,25,AMAG,Call,0.95,0.05,0.75,0.9,39,90,0.41571,0.11884,0.00689,-0.0278,0.02641,2/17/2017,0.57325,24.15,0.076659822
1290,17-Mar-17,26,AMAG,Call,0.48,-0.02,0.45,0.7,52,2,0.29079,0.11406,0.00492,-0.0243,0.02719,2/17/2017,0.49222,24.15,0.076659822
1291,17-Mar-17,24,AMAG,Put,1,-0.68,1,1.7,1,4,-0.47481,0.12804,-0.00733,-0.02684,0.0257,2/17/2017,0.52506,24.15,0.076659822
1292,21-Apr-17,26,AMAG,Call,1.3,-0.55,1.05,1.55,2,1,0.40666,0.07659,0.01443,-0.01928,0.04044,2/17/2017,0.55718,24.15,0.1724846
1293,21-Apr-17,22,AMAG,Put,1.05,-0.86,1,1.25,92,51,-0.30259,0.06754,-0.0125,-0.01557,0.03613,2/17/2017,0.52616,24.15,0.1724846
1294,21-Apr-17,23,AMAG,Put,1.5,-1.5,1.35,1.75,5,7,-0.37867,0.07044,-0.01617,-0.01821,0.03724,2/17/2017,0.5387,24.15,0.1724846
1295,19-May-17,22,AMAG,Call,3.87,-0.33,3.3,4.2,2,2,0.68126,0.05166,0.03072,-0.01761,0.04318,2/17/2017,0.60392,24.15,0.249144422
1296,19-May-17,24,AMAG,Put,2.5,-1.1,2.3,2.75,1,64,-0.44306,0.06915,-0.02348,-0.01446,0.04588,2/17/2017,0.51411,24.15,0.249144422
1297,24-Feb-17,3.5,AMRN,Call,0.1,0.01,0.04,0.1,35,110,0.54162,1,0.00035,-0.00558,0.00188,2/17/2017,0.32762,3.51,0.019164956
1298,3-Mar-17,3.5,AMRN,Call,0.2,0.1,0.07,0.3,100,40,0.5388,1,0.00066,-0.00719,0.00266,2/17/2017,0.58875,3.51,0.038329911
1299,21-Apr-17,3.5,AMRN,Call,0.28,-0.02,0.21,0.43,6,1200,0.56217,0.57749,0.00288,-0.00299,0.0056,2/17/2017,0.50466,3.51,0.1724846
1300,15-Sep-17,3.5,AMRN,Call,0.87,0.02,0.86,0.98,22,1755,0.64613,0.16708,0.00761,-0.00271,0.00961,2/17/2017,0.8123,3.51,0.574948665
1301,17-Mar-17,15,AYA,Call,0.45,-0.05,0.45,0.65,320,27,0.6473,0.21875,0.00691,-0.01446,0.01618,2/17/2017,0.42039,14.65,0.076659822
1302,19-May-17,15,AYA,Put,1.4,-0.1,1.3,1.5,1,48,-0.38691,0.10152,-0.01521,-0.00883,0.02901,2/17/2017,0.40594,14.65,0.249144422
1303,24-Feb-17,770,AMZN,Call,74.76,1.76,74.35,75.8,2,9,1,0,0.14678,-0.11778,0,2/17/2017,0.08281,845.070007,0.019164956
1304,24-Feb-17,770,AMZN,Call,74.76,1.76,74.35,75.8,2,9,1,0,0.14678,-0.11778,0,2/17/2017,0.08281,845.070007,0.057494867
1305,24-Feb-17,775,AMZN,Call,69.51,2.88,69.4,70.75,8,13,1,0,0.14773,-0.11855,0,2/17/2017,0.01,845.070007,0.019164956
1306,24-Feb-17,780,AMZN,Call,65,3.83,62.5,66.8,1,23,1,0,0.14868,-0.11931,0,2/17/2017,0.01066,845.070007,0.019164956
1307,24-Feb-17,782.5,AMZN,Call,64.07,18.01,60,64.4,5,3,1,0,0.14916,-0.11969,0,2/17/2017,0.03235,845.070007,0.019164956
1308,24-Feb-17,785,AMZN,Call,60.83,5.61,57.5,61.9,1,4,1,0,0.14964,-0.12008,0,2/17/2017,0.01001,845.070007,0.019164956
1309,24-Feb-17,790,AMZN,Call,55.63,3.54,53.45,55.95,40,42,1,0,0.15059,-0.12084,0,2/17/2017,0.05176,845.070007,0.019164956
1310,24-Feb-17,800,AMZN,Call,44.9,0.9,44.55,45.7,69,286,1,0,0.15249,-0.12237,0,2/17/2017,0.01,845.070007,0.019164956
1311,24-Feb-17,802.5,AMZN,Call,44,5.52,40.7,44.8,10,49,0.99912,0.00018,0.15283,-0.12611,0.00305,2/17/2017,0.02578,845.070007,0.019164956
1312,24-Feb-17,805,AMZN,Call,39.35,6.94,39.6,40.9,3,108,1,0,0.15345,-0.12313,0,2/17/2017,0.03296,845.070007,0.019164956
1313,24-Feb-17,807.5,AMZN,Call,39.1,8.6,37.15,38.3,12,60,1,0,0.15392,-0.12352,0,2/17/2017,0.01017,845.070007,0.019164956
1314,24-Feb-17,810,AMZN,Call,35.05,0.42,34.7,35.85,57,354,1,0,0.1544,-0.1239,0,2/17/2017,0.04257,845.070007,0.019164956
1315,24-Feb-17,812.5,AMZN,Call,31.73,2.61,32.25,33.5,6,86,1,0,0.15488,-0.12428,0,2/17/2017,0.05811,845.070007,0.019164956
1316,24-Feb-17,815,AMZN,Call,29.61,1.98,29.85,30.95,22,158,1,0,0.15535,-0.12466,0,2/17/2017,0.04738,845.070007,0.019164956
1317,24-Feb-17,817.5,AMZN,Call,28.7,7.14,27.45,28.5,62,73,1,0,0.15583,-0.12505,0,2/17/2017,0.05539,845.070007,0.019164956
1318,24-Feb-17,820,AMZN,Call,25.65,0.45,25.1,26.1,104,360,0.95739,0.00586,0.14945,-0.23048,0.11771,2/17/2017,0.11063,845.070007,0.019164956
1319,24-Feb-17,822.5,AMZN,Call,23.02,1.82,22.75,23.75,10,177,1,0,0.15678,-0.12581,0,2/17/2017,0.11495,845.070007,0.019164956
1320,24-Feb-17,825,AMZN,Call,20.46,-0.72,20.5,21.45,117,450,0.95441,0.00761,0.14995,-0.21614,0.11632,2/17/2017,0.11685,845.070007,0.019164956
1321,24-Feb-17,827.5,AMZN,Call,20.44,1.69,18.3,19.15,41,91,0.87294,0.01286,0.13719,-0.38465,0.28457,2/17/2017,0.13139,845.070007,0.019164956
1322,24-Feb-17,830,AMZN,Call,16,-0.53,16.2,16.95,280,380,0.915,0.01343,0.14457,-0.27409,0.27749,2/17/2017,0.13911,845.070007,0.019164956
1323,24-Feb-17,832.5,AMZN,Call,14.27,-0.6,14.15,14.95,62,222,0.86084,0.01814,0.13629,-0.32986,0.28205,2/17/2017,0.14284,845.070007,0.019164956
1324,24-Feb-17,835,AMZN,Call,12.2,-0.74,12.25,12.9,528,652,0.81028,0.02259,0.12859,-0.3812,0.28612,2/17/2017,0.1443,845.070007,0.019164956
1325,24-Feb-17,837.5,AMZN,Call,9.9,-1.16,10.45,11.1,121,222,0.74861,0.0261,0.11904,-0.44093,0.43617,2/17/2017,0.13396,845.070007,0.019164956
1326,24-Feb-17,840,AMZN,Call,8.63,-0.92,8.75,9.3,1334,1472,0.65735,0.02597,0.10452,-0.51468,0.4439,2/17/2017,0.12793,845.070007,0.019164956
1327,24-Feb-17,842.5,AMZN,Call,7.15,-1.02,7.25,7.8,256,420,0.59256,0.02823,0.09442,-0.53109,0.44846,2/17/2017,0.11344,845.070007,0.019164956
1328,24-Feb-17,845,AMZN,Call,6.02,-0.88,5.9,6.35,2189,1296,0.52609,0.03079,0.08406,-0.5445,0.45323,2/17/2017,0.12781,845.070007,0.019164956
1329,24-Feb-17,847.5,AMZN,Call,4.7,-1.07,4.75,4.9,723,216,0.44876,0.03312,0.07193,-0.45649,0.45937,2/17/2017,0.14173,845.070007,0.019164956
1330,24-Feb-17,850,AMZN,Call,3.73,-1.02,3.75,4,2800,1400,0.392,0.02656,0.06271,-0.51014,0.46262,2/17/2017,0.12204,845.070007,0.019164956
1331,24-Feb-17,852.5,AMZN,Call,2.94,-1.21,2.93,3.2,766,94,0.35195,0.02208,0.0562,-0.56574,0.46434,2/17/2017,0.1454,845.070007,0.019164956
1332,24-Feb-17,855,AMZN,Call,2.29,-0.96,2.25,2.48,685,705,0.2497,0.02448,0.04016,-0.39369,0.31637,2/17/2017,0.10977,845.070007,0.019164956
1333,24-Feb-17,857.5,AMZN,Call,1.8,-1.06,1.71,1.94,226,238,0.23965,0.0198,0.03842,-0.45364,0.31539,2/17/2017,0.1315,845.070007,0.019164956
1334,24-Feb-17,860,AMZN,Call,1.35,-0.82,1.28,1.32,3129,1190,0.1939,0.01738,0.03112,-0.38134,0.3186,2/17/2017,0.12597,845.070007,0.019164956
1335,24-Feb-17,862.5,AMZN,Call,1.05,-0.7,0.94,1.13,180,262,0.17679,0.01492,0.02834,-0.38919,0.31881,2/17/2017,0.12802,845.070007,0.019164956
1336,24-Feb-17,865,AMZN,Call,0.78,-0.59,0.81,0.86,1150,885,0.08353,0.01129,0.01349,-0.18718,0.14131,2/17/2017,0.12143,845.070007,0.019164956
1337,24-Feb-17,867.5,AMZN,Call,0.67,-0.43,0.6,0.68,312,169,0.08996,0.01029,0.01449,-0.23349,0.16303,2/17/2017,0.14627,845.070007,0.019164956
1338,24-Feb-17,870,AMZN,Call,0.46,-0.43,0.37,0.53,641,450,0.07397,0.00855,0.01192,-0.19804,0.14066,2/17/2017,0.14315,845.070007,0.019164956
1339,24-Feb-17,872.5,AMZN,Call,0.42,-0.35,0.19,0.44,259,253,0.04912,0.00625,0.00793,-0.13442,0.14256,2/17/2017,0.15312,845.070007,0.019164956
1340,24-Feb-17,875,AMZN,Call,0.35,-0.29,0.27,0.37,352,191,0.04489,0.00543,0.00724,-0.1329,0.14231,2/17/2017,0.14749,845.070007,0.019164956
1341,24-Feb-17,877.5,AMZN,Call,0.27,-0.23,0.14,0.33,81,118,0.02685,0.00367,0.00434,-0.08858,0.14349,2/17/2017,0.17842,845.070007,0.019164956
1342,24-Feb-17,880,AMZN,Call,0.25,-0.2,0.2,0.36,181,434,0.03091,0.00371,0.00498,-0.10745,0.14253,2/17/2017,0.15888,845.070007,0.019164956
1343,24-Feb-17,882.5,AMZN,Call,0.22,-0.05,0.01,0.29,3,37,0.04192,0.00418,0.00673,-0.15338,0.14114,2/17/2017,0.17392,845.070007,0.019164956
1344,24-Feb-17,890,AMZN,Call,0.16,-0.01,0.05,0.15,86,227,0.01561,0,0.00251,-0.06652,0.03596,2/17/2017,0.15891,845.070007,0.019164956
1345,24-Feb-17,910,AMZN,Call,0.09,-0.04,0.02,0.3,102,110,0.01171,0,0.00188,-0.06785,0.03579,2/17/2017,0.27259,845.070007,0.019164956
1346,24-Feb-17,770,AMZN,Put,0.06,-0.05,0.05,0.09,16,700,-0.01093,0.00079,-0.00175,-0.08058,0.02951,2/17/2017,0.32957,845.070007,0.019164956
1347,24-Feb-17,780,AMZN,Put,0.03,-0.13,0.05,0.11,144,425,-0.01301,0.00104,-0.00209,-0.08508,0.0296,2/17/2017,0.27857,845.070007,0.019164956
1348,24-Feb-17,785,AMZN,Put,0.05,-0.15,0.1,0.12,25,242,-0.00638,0.00065,-0.00101,-0.03527,0.02915,2/17/2017,0.22762,845.070007,0.019164956
1349,24-Feb-17,787.5,AMZN,Put,0.11,-0.11,0.05,0.2,2,125,-0.01398,0.00124,-0.00224,-0.08164,0.02961,2/17/2017,0.24997,845.070007,0.019164956
1350,24-Feb-17,790,AMZN,Put,0.14,-0.09,0.03,0.15,222,461,-0.0163,0.00144,-0.00262,-0.09475,0.05957,2/17/2017,0.21872,845.070007,0.019164956
1351,24-Feb-17,795,AMZN,Put,0.15,-0.12,0.03,0.21,61,192,-0.01295,0.00136,-0.00207,-0.06422,0.02944,2/17/2017,0.20787,845.070007,0.019164956
1352,24-Feb-17,797.5,AMZN,Put,0.21,-0.09,0.05,0.25,8,317,-0.01436,0.00154,-0.00229,-0.06917,0.02949,2/17/2017,0.20543,845.070007,0.019164956
1353,24-Feb-17,800,AMZN,Put,0.23,-0.11,0.16,0.22,384,930,-0.01594,0.00174,-0.00255,-0.07472,0.06182,2/17/2017,0.19722,845.070007,0.019164956
1354,24-Feb-17,802.5,AMZN,Put,0.21,-0.28,0.07,0.29,36,400,-0.01157,0.00148,-0.00184,-0.04742,0.02913,2/17/2017,0.18565,845.070007,0.019164956
1355,24-Feb-17,805,AMZN,Put,0.23,-0.21,0.08,0.29,197,337,-0.0245,0.00258,-0.00362,-0.09911,0.11872,2/17/2017,0.16624,845.070007,0.019164956
1356,24-Feb-17,807.5,AMZN,Put,0.28,-0.27,0.12,0.28,22,204,-0.04453,0.00401,-0.00688,-0.16841,0.12002,2/17/2017,0.17097,845.070007,0.019164956
1357,24-Feb-17,810,AMZN,Put,0.3,-0.31,0.27,0.33,293,883,-0.03632,0.0038,-0.00554,-0.12581,0.11908,2/17/2017,0.18181,845.070007,0.019164956
1358,24-Feb-17,812.5,AMZN,Put,0.29,-0.44,0.3,0.41,75,721,-0.04559,0.0047,-0.00704,-0.14898,0.11952,2/17/2017,0.20009,845.070007,0.019164956
1359,24-Feb-17,815,AMZN,Put,0.47,-0.41,0.37,0.48,407,906,-0.05867,0.00585,-0.00916,-0.18558,0.12029,2/17/2017,0.17518,845.070007,0.019164956
1360,24-Feb-17,817.5,AMZN,Put,0.61,-0.42,0.47,0.6,261,366,-0.105,0.00792,-0.01509,-0.33899,0.28625,2/17/2017,0.17515,845.070007,0.019164956
1361,24-Feb-17,820,AMZN,Put,0.7,-0.54,0.57,0.74,714,806,-0.09878,0.00858,-0.01405,-0.28943,0.2851,2/17/2017,0.14777,845.070007,0.019164956
1362,24-Feb-17,822.5,AMZN,Put,0.9,-0.63,0.72,0.9,697,259,-0.0782,0.00885,-0.01209,-0.2053,0.22523,2/17/2017,0.16354,845.070007,0.019164956
1363,24-Feb-17,825,AMZN,Put,1.07,-0.82,1,1.12,643,649,-0.10167,0.0108,-0.01449,-0.23528,0.2833,2/17/2017,0.15533,845.070007,0.019164956
1364,24-Feb-17,827.5,AMZN,Put,1.37,-0.77,1.15,1.39,902,186,-0.16604,0.01338,-0.02498,-0.36416,0.28832,2/17/2017,0.17079,845.070007,0.019164956
1365,24-Feb-17,830,AMZN,Put,1.73,-0.99,1.47,1.73,1581,425,-0.16576,0.01559,-0.02488,-0.30973,0.28708,2/17/2017,0.12621,845.070007,0.019164956
1366,24-Feb-17,832.5,AMZN,Put,2.15,-1.2,1.91,2.19,822,181,-0.20339,0.01818,-0.03058,-0.35846,0.29025,2/17/2017,0.14372,845.070007,0.019164956
1367,24-Feb-17,835,AMZN,Put,2.7,-1.48,2.42,2.81,1009,222,-0.29421,0.01762,-0.04067,-0.54236,0.44273,2/17/2017,0.13173,845.070007,0.019164956
1368,24-Feb-17,837.5,AMZN,Put,3.42,-1.58,3.05,3.4,1735,287,-0.30914,0.02186,-0.04302,-0.44477,0.44249,2/17/2017,0.15024,845.070007,0.019164956
1369,24-Feb-17,840,AMZN,Put,4.16,-1.49,3.85,4.2,2011,473,-0.34513,0.02668,-0.04826,-0.38655,0.44394,2/17/2017,0.1255,845.070007,0.019164956
1370,24-Feb-17,842.5,AMZN,Put,5,-1.6,4.75,5.25,369,179,-0.42956,0.02279,-0.06038,-0.54465,0.45046,2/17/2017,0.11751,845.070007,0.019164956
1371,24-Feb-17,845,AMZN,Put,6.51,-1.33,5.9,6.4,1295,215,-0.48419,0.02749,-0.05851,-0.48968,0.45379,2/17/2017,0.13681,845.070007,0.019164956
1372,24-Feb-17,847.5,AMZN,Put,8.01,-3.07,7.15,7.75,199,24,-0.53635,0.02187,-0.06671,-0.57445,0.45686,2/17/2017,0.15352,845.070007,0.019164956
1373,24-Feb-17,850,AMZN,Put,9.21,-1.39,8.6,9.25,340,197,-0.58574,0.02079,-0.07485,-0.55873,0.45908,2/17/2017,0.14817,845.070007,0.019164956
1374,24-Feb-17,852.5,AMZN,Put,10.4,-4.33,10.2,10.95,8,6,-0.65049,0.02188,-0.08169,-0.47227,0.46045,2/17/2017,0.16452,845.070007,0.019164956
1375,24-Feb-17,855,AMZN,Put,12.32,-1.89,12,12.8,55,35,-0.75019,0.02437,-0.07389,-0.33069,0.33807,2/17/2017,0.16211,845.070007,0.019164956
1376,24-Feb-17,857.5,AMZN,Put,13.56,-3.44,13.9,14.8,7,1,-0.73974,0.01864,-0.078,-0.47105,0.41647,2/17/2017,0.12046,845.070007,0.019164956
1377,24-Feb-17,860,AMZN,Put,17,-1.1,16,16.95,56,26,-0.83912,0.01862,-0.07425,-0.22971,0.30556,2/17/2017,0.13558,845.070007,0.019164956
1378,24-Feb-17,862.5,AMZN,Put,17.56,-3.98,18.05,20,1,2,-0.82472,0.01547,-0.0838,-0.30905,0.31209,2/17/2017,0.17351,845.070007,0.019164956
1379,24-Feb-17,865,AMZN,Put,20.79,-3.26,19.9,22.15,2,8,-0.87946,0.01386,-0.0763,-0.22488,0.29651,2/17/2017,0.16541,845.070007,0.019164956
1380,24-Feb-17,870,AMZN,Put,24.59,-4.06,23.75,27.55,3,4,-0.88118,0.01078,-0.08097,-0.28326,0.29493,2/17/2017,0.15624,845.070007,0.019164956
1381,24-Feb-17,880,AMZN,Put,35.04,-28.53,34.05,37,20,1,-0.93394,0.00665,-0.06374,-0.18333,0.13184,2/17/2017,0.20057,845.070007,0.019164956
1382,3-Mar-17,780,AMZN,Call,66.05,3.36,64.95,66.25,1,40,0.99982,3.00E-05,0.29774,-0.11967,0.00394,2/17/2017,0.1325,845.070007,0.038329911
1383,3-Mar-17,780,AMZN,Call,66.05,3.36,64.95,66.25,1,40,0.99982,3.00E-05,0.29774,-0.11967,0.00394,2/17/2017,0.1325,845.070007,0.076659822
1384,17-Mar-17,780,AMZN,Call,66.96,0.25,66.3,67.55,9,502,1,0,0.59418,-0.119,0,2/17/2017,0.1325,845.070007,0.038329911
1385,17-Mar-17,780,AMZN,Call,66.96,0.25,66.3,67.55,9,502,1,0,0.59418,-0.119,0,2/17/2017,0.1325,845.070007,0.076659822
1386,3-Mar-17,800,AMZN,Call,48,2.1,45.5,46.6,29,106,1,0,0.30543,-0.12226,0,2/17/2017,0.0462,845.070007,0.038329911
1387,3-Mar-17,802.5,AMZN,Call,45.5,2.1,43.1,44.3,1,23,1,0,0.30638,-0.12264,0,2/17/2017,0.04859,845.070007,0.038329911
1388,3-Mar-17,805,AMZN,Call,41.96,4.48,40.25,41.9,39,48,1,0,0.30734,-0.12303,0,2/17/2017,0.04003,845.070007,0.038329911
1389,3-Mar-17,807.5,AMZN,Call,38.55,2.1,38.4,39.6,1,894,1,0,0.30829,-0.12341,0,2/17/2017,0.12876,845.070007,0.038329911
1390,3-Mar-17,810,AMZN,Call,36.93,-0.02,36.1,37.15,6,365,0.9683,0.00343,0.29905,-0.17723,0.1578,2/17/2017,0.14058,845.070007,0.038329911
1391,3-Mar-17,812.5,AMZN,Call,36.6,5.7,33.85,34.75,1,106,0.96913,0.00363,0.3003,-0.17222,0.15641,2/17/2017,0.13116,845.070007,0.038329911
1392,3-Mar-17,815,AMZN,Call,32.91,3.35,31.6,32.5,45,128,0.92683,0.0063,0.2875,-0.25024,0.27835,2/17/2017,0.15567,845.070007,0.038329911
1393,3-Mar-17,820,AMZN,Call,27.45,0.15,27.3,28.1,113,119,0.85773,0.00898,0.26675,-0.3362,0.39653,2/17/2017,0.15225,845.070007,0.038329911
1394,3-Mar-17,822.5,AMZN,Call,27.11,3.36,24.5,26.05,3,49,0.92547,0.00838,0.29009,-0.22242,0.37015,2/17/2017,0.1481,845.070007,0.038329911
1395,3-Mar-17,825,AMZN,Call,22.99,0.73,23.15,23.9,45,76,0.8607,0.01111,0.26989,-0.28814,0.39172,2/17/2017,0.12079,845.070007,0.038329911
1396,3-Mar-17,827.5,AMZN,Call,23.41,3.05,21.2,21.9,26,81,0.79166,0.01235,0.24804,-0.39333,0.40437,2/17/2017,0.14685,845.070007,0.038329911
1397,3-Mar-17,830,AMZN,Call,19.57,0.96,19.3,19.95,12,105,0.78611,0.01414,0.24737,-0.36769,0.40361,2/17/2017,0.13392,845.070007,0.038329911
1398,3-Mar-17,832.5,AMZN,Call,19.08,1.09,17.5,18.1,14,29,0.75674,0.01556,0.23874,-0.37582,0.60988,2/17/2017,0.13372,845.070007,0.038329911
1399,3-Mar-17,835,AMZN,Call,15.65,-0.46,15.75,16.35,13,315,0.68444,0.01463,0.21544,-0.44446,0.62176,2/17/2017,0.15858,845.070007,0.038329911
1400,3-Mar-17,837.5,AMZN,Call,15.19,0.6,14.15,14.65,89,123,0.6712,0.01769,0.21249,-0.39064,0.62151,2/17/2017,0.12856,845.070007,0.038329911
1401,3-Mar-17,840,AMZN,Call,12.51,-0.91,12.6,13.1,377,345,0.63199,0.01951,0.20067,-0.38401,0.62656,2/17/2017,0.12106,845.070007,0.038329911
1402,3-Mar-17,842.5,AMZN,Call,11.1,-0.4,11.15,11.6,35,199,0.56597,0.01558,0.17877,-0.50824,0.6369,2/17/2017,0.15973,845.070007,0.038329911
1403,3-Mar-17,845,AMZN,Call,9.55,-0.93,9.85,10.25,187,276,0.5347,0.02002,0.17025,-0.43282,0.64071,2/17/2017,0.12848,845.070007,0.038329911
1404,3-Mar-17,847.5,AMZN,Call,8.45,-0.85,8.6,8.95,115,59,0.49189,0.01686,0.15614,-0.47512,0.64612,2/17/2017,0.12243,845.070007,0.038329911
1405,3-Mar-17,850,AMZN,Call,7.5,-0.72,7.45,7.8,371,775,0.44442,0.01848,0.14169,-0.40971,0.65299,2/17/2017,0.15382,845.070007,0.038329911
1406,3-Mar-17,852.5,AMZN,Call,7.3,-0.02,6.45,6.8,29,116,0.40541,0.01709,0.12921,-0.41449,0.65773,2/17/2017,0.15739,845.070007,0.038329911
1407,3-Mar-17,855,AMZN,Call,5.55,-0.07,5.55,5.9,258,255,0.35138,0.01774,0.11242,-0.36997,0.66597,2/17/2017,0.13591,845.070007,0.038329911
1408,3-Mar-17,855,AMZN,Call,5.55,-0.07,5.55,5.9,258,255,0.35138,0.01774,0.11242,-0.36997,0.66597,2/17/2017,0.13591,845.070007,0.076659822
1409,17-Mar-17,855,AMZN,Call,10.66,-0.54,10.75,11.1,107,443,0.42934,0.01178,0.2713,-0.32482,0.93333,2/17/2017,0.13591,845.070007,0.038329911
1410,17-Mar-17,855,AMZN,Call,10.66,-0.54,10.75,11.1,107,443,0.42934,0.01178,0.2713,-0.32482,0.93333,2/17/2017,0.13591,845.070007,0.076659822
1411,3-Mar-17,857.5,AMZN,Call,5.3,0.25,4.75,5.05,37,34,0.34957,0.01398,0.11115,-0.45458,0.66301,2/17/2017,0.17363,845.070007,0.038329911
1412,3-Mar-17,860,AMZN,Call,4.08,-0.7,4.05,4.35,315,353,0.27314,0.01587,0.08762,-0.34916,0.53009,2/17/2017,0.13919,845.070007,0.038329911
1413,3-Mar-17,862.5,AMZN,Call,4.02,-0.06,3.4,3.7,22,69,0.26451,0.01381,0.08461,-0.37957,0.45036,2/17/2017,0.15428,845.070007,0.038329911
1414,3-Mar-17,865,AMZN,Call,3.1,-0.42,2.89,3.15,252,189,0.2456,0.01257,0.07851,-0.37241,0.45216,2/17/2017,0.14542,845.070007,0.038329911
1415,3-Mar-17,867.5,AMZN,Call,2.47,-0.63,2.43,2.67,4,31,0.23049,0.01144,0.07361,-0.37183,0.45331,2/17/2017,0.1703,845.070007,0.038329911
1416,3-Mar-17,870,AMZN,Call,2.15,-0.42,2.04,2.2,81,186,0.16027,0.01066,0.05153,-0.24524,0.46534,2/17/2017,0.16357,845.070007,0.038329911
1417,3-Mar-17,872.5,AMZN,Call,1.76,-0.44,1.71,1.93,55,70,0.13961,0.00952,0.0449,-0.23022,0.46736,2/17/2017,0.15239,845.070007,0.038329911
1418,3-Mar-17,880,AMZN,Call,1.47,0.02,1,1.2,72,120,0.07775,0.00637,0.02511,-0.14618,0.20591,2/17/2017,0.1436,845.070007,0.038329911
1419,3-Mar-17,890,AMZN,Call,0.67,-0.09,0.56,0.66,40,85,0.08083,0.00504,0.02592,-0.19587,0.20237,2/17/2017,0.14883,845.070007,0.038329911
1420,3-Mar-17,900,AMZN,Call,0.32,-2.28,0.29,0.4,27,135,0.02284,0,0.00738,-0.06475,0.19781,2/17/2017,0.16202,845.070007,0.038329911
1421,3-Mar-17,910,AMZN,Call,0.26,0.01,0.18,0.47,1,43,0.02109,0,0.00679,-0.06845,0.11997,2/17/2017,0.20776,845.070007,0.038329911
1422,3-Mar-17,920,AMZN,Call,0.2,-0.01,0.1,0.34,10,29,0.02402,0.00153,0.0077,-0.09036,0.20684,2/17/2017,0.21665,845.070007,0.038329911
1423,10-Mar-17,790,AMZN,Call,58.65,7.59,54.2,58.45,3,52,0.98967,0.00103,0.44735,-0.13866,0.04517,2/17/2017,0.01004,845.070007,0.057494867
1424,10-Mar-17,805,AMZN,Call,42.2,2.95,42.05,42.95,2,25,0.95166,0.00383,0.43752,-0.18771,0.19146,2/17/2017,0.11294,845.070007,0.057494867
1425,10-Mar-17,807.5,AMZN,Call,42.42,11.77,39.85,40.8,3,4,0.96199,0.00354,0.44404,-0.169,0.18648,2/17/2017,0.14549,845.070007,0.057494867
1426,10-Mar-17,810,AMZN,Call,37.6,0.65,37.65,38.5,4,40,0.89421,0.00594,0.41209,-0.26414,0.47105,2/17/2017,0.16261,845.070007,0.057494867
1427,10-Mar-17,820,AMZN,Call,30,0.4,29.35,30,49,72,0.86856,0.00866,0.40562,-0.25032,0.46924,2/17/2017,0.12248,845.070007,0.057494867
1428,10-Mar-17,825,AMZN,Call,25.3,-0.41,25.45,26.15,104,29,0.77121,0.01003,0.3599,-0.37363,0.74154,2/17/2017,0.14399,845.070007,0.057494867
1429,10-Mar-17,827.5,AMZN,Call,24.85,1.85,23.6,24.3,63,45,0.74115,0.01041,0.34625,-0.38246,0.74713,2/17/2017,0.16567,845.070007,0.057494867
1430,10-Mar-17,830,AMZN,Call,22,0.5,21.8,22.35,109,178,0.73833,0.01187,0.3468,-0.34789,0.7449,2/17/2017,0.14614,845.070007,0.057494867
1431,10-Mar-17,832.5,AMZN,Call,21.5,0.45,20.1,20.7,2,58,0.66782,0.01036,0.3118,-0.43367,0.7617,2/17/2017,0.13582,845.070007,0.057494867
1432,10-Mar-17,835,AMZN,Call,19.34,1.79,18.45,18.95,24,93,0.67369,0.01302,0.31747,-0.35953,0.7575,2/17/2017,0.14356,845.070007,0.057494867
1433,10-Mar-17,837.5,AMZN,Call,18.62,0.72,16.85,17.4,11,53,0.6401,0.01353,0.30215,-0.36741,0.76419,2/17/2017,0.14413,845.070007,0.057494867
1434,10-Mar-17,840,AMZN,Call,15.32,0.82,15.35,15.8,29,236,0.59601,0.01251,0.28073,-0.41721,0.77369,2/17/2017,0.16275,845.070007,0.057494867
1435,10-Mar-17,842.5,AMZN,Call,13.57,-0.47,13.95,14.45,59,112,0.56661,0.01293,0.26744,-0.42451,0.77911,2/17/2017,0.16249,845.070007,0.057494867
1436,10-Mar-17,845,AMZN,Call,12.46,-0.63,12.6,13,52,148,0.54069,0.01536,0.257,-0.38425,0.78389,2/17/2017,0.1399,845.070007,0.057494867
1437,10-Mar-17,847.5,AMZN,Call,11.3,0.7,11.35,11.75,9,21,0.50458,0.01648,0.24073,-0.34551,0.79157,2/17/2017,0.12719,845.070007,0.057494867
1438,10-Mar-17,850,AMZN,Call,10.1,0.2,10.2,10.65,150,116,0.47619,0.01281,0.2256,-0.41248,0.79574,2/17/2017,0.16353,845.070007,0.057494867
1439,10-Mar-17,852.5,AMZN,Call,10.55,1.05,9.15,9.55,5,40,0.44626,0.01249,0.21156,-0.40473,0.80117,2/17/2017,0.16577,845.070007,0.057494867
1440,10-Mar-17,855,AMZN,Call,9.6,0.61,8.15,8.55,8,62,0.40524,0.01346,0.19305,-0.35809,0.8101,2/17/2017,0.14534,845.070007,0.057494867
1441,10-Mar-17,857.5,AMZN,Call,7.41,3.51,7.25,7.6,12,16,0.38085,0.01242,0.18123,-0.37027,0.81372,2/17/2017,0.16716,845.070007,0.057494867
1442,10-Mar-17,860,AMZN,Call,6.72,-0.28,6.45,6.8,75,278,0.32527,0.01371,0.15589,-0.31345,0.82736,2/17/2017,0.14627,845.070007,0.057494867
1443,10-Mar-17,862.5,AMZN,Call,6.93,0.83,5.7,6.05,1,22,0.34341,0.01059,0.16297,-0.40216,0.81832,2/17/2017,0.13591,845.070007,0.057494867
1444,10-Mar-17,865,AMZN,Call,5.1,-0.06,5,5.35,35,22,0.27461,0.01215,0.13173,-0.30813,0.56739,2/17/2017,0.15216,845.070007,0.057494867
1445,10-Mar-17,867.5,AMZN,Call,5.45,0.89,4.45,4.7,3,16,0.22837,0.01187,0.11003,-0.24319,0.57001,2/17/2017,0.13388,845.070007,0.057494867
1446,10-Mar-17,870,AMZN,Call,3.8,-0.6,3.9,4.2,114,384,0.23552,0.01049,0.11296,-0.28378,0.56443,2/17/2017,0.15682,845.070007,0.057494867
1447,10-Mar-17,872.5,AMZN,Call,3.35,-0.54,3.4,3.7,38,35,0.18245,0.00995,0.08799,-0.21233,0.57857,2/17/2017,0.14046,845.070007,0.057494867
1448,10-Mar-17,880,AMZN,Call,2.39,-0.06,2.33,2.54,84,168,0.15583,0.00771,0.0749,-0.21986,0.57844,2/17/2017,0.13591,845.070007,0.057494867
1449,10-Mar-17,880,AMZN,Call,2.39,-0.06,2.33,2.54,84,168,0.15583,0.00771,0.0749,-0.21986,0.57844,2/17/2017,0.13591,845.070007,0.095824778
1450,24-Mar-17,880,AMZN,Call,5.36,-0.37,5.2,5.55,5,165,0.23345,0.00777,0.18559,-0.23079,0.74443,2/17/2017,0.13591,845.070007,0.057494867
1451,24-Mar-17,880,AMZN,Call,5.36,-0.37,5.2,5.55,5,165,0.23345,0.00777,0.18559,-0.23079,0.74443,2/17/2017,0.13591,845.070007,0.095824778
1452,10-Mar-17,890,AMZN,Call,1.45,0.05,1.38,1.53,197,51,0.10462,0.00558,0.05037,-0.18828,0.57253,2/17/2017,0.19216,845.070007,0.057494867
1453,10-Mar-17,900,AMZN,Call,0.91,-0.02,0.83,0.98,8,80,0.0584,0.00355,0.02822,-0.10658,0.25993,2/17/2017,0.16124,845.070007,0.057494867
1454,10-Mar-17,910,AMZN,Call,0.7,0.1,0.49,0.69,3,52,0.05226,0.00283,0.02515,-0.11025,0.25856,2/17/2017,0.15365,845.070007,0.057494867
1455,10-Mar-17,920,AMZN,Call,0.5,0.1,0.33,0.41,2,36,0.01898,0,0.0092,-0.04549,0.06701,2/17/2017,0.2025,845.070007,0.057494867
1456,17-Mar-17,770,AMZN,Call,78.18,3.93,74.75,77.3,14,528,1,0,0.58656,-0.11747,0,2/17/2017,0.01264,845.070007,0.076659822
1457,17-Mar-17,770,AMZN,Call,78.18,3.93,74.75,77.3,14,528,1,0,0.58656,-0.11747,0,2/17/2017,0.01264,845.070007,0.095824778
1458,17-Mar-17,775,AMZN,Call,72,2.63,71.05,72.35,1,150,1,0,0.59037,-0.11824,0,2/17/2017,0.01001,845.070007,0.038329911
1459,17-Mar-17,775,AMZN,Call,72,2.63,71.05,72.35,1,150,1,0,0.59037,-0.11824,0,2/17/2017,0.01001,845.070007,0.076659822
1460,17-Mar-17,785,AMZN,Call,62.81,2,61.6,62.85,36,180,1,0,0.59798,-0.11976,0.00365,2/17/2017,0.02022,845.070007,0.076659822
1461,17-Mar-17,790,AMZN,Call,59.02,2.19,57,57.9,110,372,0.97994,0.00158,0.58893,-0.14777,0.20814,2/17/2017,0.03235,845.070007,0.076659822
1462,17-Mar-17,795,AMZN,Call,52.4,0.85,52.4,53.35,5,160,1,0,0.6056,-0.12129,0,2/17/2017,0.11041,845.070007,0.076659822
1463,17-Mar-17,800,AMZN,Call,47.93,-0.37,47.95,48.85,184,1170,0.98717,0.00145,0.6013,-0.13652,0.16279,2/17/2017,0.13311,845.070007,0.076659822
1464,17-Mar-17,805,AMZN,Call,43.7,1.7,43.6,44.55,7,296,0.93394,0.0044,0.57065,-0.19647,0.31917,2/17/2017,0.13188,845.070007,0.076659822
1465,17-Mar-17,810,AMZN,Call,40.13,0.63,39.4,40.3,43,600,0.88347,0.00599,0.5413,-0.23889,0.53432,2/17/2017,0.16271,845.070007,0.076659822
1466,17-Mar-17,815,AMZN,Call,35.6,0.45,35.35,36.05,116,367,0.81767,0.00721,0.50135,-0.30806,0.55515,2/17/2017,0.16421,845.070007,0.076659822
1467,17-Mar-17,820,AMZN,Call,31.33,0.03,31.45,32.1,230,974,0.83352,0.00863,0.51657,-0.25548,0.54395,2/17/2017,0.15747,845.070007,0.076659822
1468,17-Mar-17,825,AMZN,Call,28.18,0.62,27.8,28.35,110,739,0.73981,0.00884,0.45716,-0.34758,0.85647,2/17/2017,0.15234,845.070007,0.076659822
1469,17-Mar-17,830,AMZN,Call,24.27,-0.12,24.3,24.8,226,1173,0.68447,0.00917,0.42353,-0.37022,0.87046,2/17/2017,0.18359,845.070007,0.076659822
1470,17-Mar-17,835,AMZN,Call,21.26,0.01,21.05,21.5,71,693,0.65132,0.01076,0.40615,-0.34525,0.87669,2/17/2017,0.15898,845.070007,0.076659822
1471,17-Mar-17,840,AMZN,Call,18.1,-0.05,18.05,18.45,481,1463,0.6037,0.01225,0.37885,-0.33607,0.88813,2/17/2017,0.15691,845.070007,0.076659822
1472,17-Mar-17,845,AMZN,Call,15.4,-0.05,15.3,15.5,334,753,0.54272,0.01149,0.34044,-0.38483,0.90413,2/17/2017,0.16399,845.070007,0.076659822
1473,17-Mar-17,850,AMZN,Call,12.8,-0.3,12.85,13.2,787,1585,0.48253,0.01409,0.30599,-0.30055,0.92134,2/17/2017,0.13175,845.070007,0.076659822
1474,17-Mar-17,860,AMZN,Call,8.85,-0.15,8.75,9.2,337,957,0.37343,0.01124,0.23648,-0.3126,0.94736,2/17/2017,0.15924,845.070007,0.076659822
1475,17-Mar-17,865,AMZN,Call,7.21,-0.49,7.2,7.55,338,422,0.29756,0.01172,0.19001,-0.27037,0.97011,2/17/2017,0.16716,845.070007,0.076659822
1476,17-Mar-17,870,AMZN,Call,5.8,-0.8,5.85,6.15,273,864,0.25237,0.01049,0.16137,-0.24016,0.65839,2/17/2017,0.17752,845.070007,0.076659822
1477,17-Mar-17,875,AMZN,Call,4.91,-0.2,4.7,4.95,127,692,0.23897,0.00885,0.15215,-0.25971,0.65724,2/17/2017,0.16716,845.070007,0.076659822
1478,17-Mar-17,880,AMZN,Call,3.9,-0.4,3.85,4.1,603,1293,0.20104,0.00786,0.12819,-0.22938,0.66664,2/17/2017,0.16716,845.070007,0.076659822
1479,17-Mar-17,885,AMZN,Call,3.18,-0.19,3.1,3.3,70,529,0.16447,0.00688,0.10506,-0.20096,0.67552,2/17/2017,0.16856,845.070007,0.076659822
1480,17-Mar-17,890,AMZN,Call,2.56,-0.14,2.5,2.67,132,473,0.17297,0.00611,0.10981,-0.23774,0.66812,2/17/2017,0.14223,845.070007,0.076659822
1481,17-Mar-17,895,AMZN,Call,2.15,0.01,2.01,2.16,55,353,0.11035,0.00516,0.07071,-0.16597,0.6862,2/17/2017,0.1869,845.070007,0.076659822
1482,17-Mar-17,900,AMZN,Call,1.73,-0.09,1.62,1.76,366,1602,0.10379,0.00462,0.06638,-0.16823,0.544,2/17/2017,0.20355,845.070007,0.076659822
1483,17-Mar-17,905,AMZN,Call,1.58,0.22,1.3,1.47,15,258,0.07771,0.00381,0.04986,-0.12241,0.30147,2/17/2017,0.1933,845.070007,0.076659822
1484,17-Mar-17,910,AMZN,Call,1.17,-0.03,1.04,1.22,251,303,0.07378,0.00343,0.04725,-0.12362,0.30103,2/17/2017,0.1759,845.070007,0.076659822
1485,17-Mar-17,915,AMZN,Call,1.01,0.11,0.85,1.01,109,416,0.05806,0.00282,0.03723,-0.10014,0.3048,2/17/2017,0.18474,845.070007,0.076659822
1486,17-Mar-17,920,AMZN,Call,0.84,0.05,0.7,0.85,3,235,0.04474,0.00226,0.02872,-0.0812,0.30774,2/17/2017,0.16314,845.070007,0.076659822
1487,17-Mar-17,925,AMZN,Call,0.7,0.1,0.58,0.78,37,202,0.02004,0,0.01298,-0.03873,0.07995,2/17/2017,0.18967,845.070007,0.076659822
1488,24-Mar-17,810,AMZN,Call,42.98,3.93,41.05,41.9,20,231,0.89351,0.00575,0.68482,-0.20546,0.57862,2/17/2017,0.12436,845.070007,0.095824778
1489,24-Mar-17,812.5,AMZN,Call,37.22,0.42,38.6,40.95,2,362,0.86763,0.00648,0.66592,-0.22208,0.58953,2/17/2017,0.13255,845.070007,0.095824778
1490,24-Mar-17,815,AMZN,Call,38.15,0.34,36.7,37.8,13,34,0.7999,0.0069,0.61125,-0.29962,0.62052,2/17/2017,0.12463,845.070007,0.095824778
1491,24-Mar-17,822.5,AMZN,Call,33.25,3.45,31.55,32.15,1,7,0.7576,0.00812,0.58352,-0.30379,0.94428,2/17/2017,0.17752,845.070007,0.095824778
1492,24-Mar-17,825,AMZN,Call,30.47,1.47,29.8,30.45,4,38,0.74448,0.00868,0.57529,-0.29629,0.94673,2/17/2017,0.1589,845.070007,0.095824778
1493,24-Mar-17,827.5,AMZN,Call,29.49,4.29,28.1,28.65,3,22,0.73432,0.00944,0.56977,-0.28405,0.94751,2/17/2017,0.15037,845.070007,0.095824778
1494,24-Mar-17,830,AMZN,Call,28.4,1.56,26.45,26.95,7,45,0.67647,0.00843,0.52162,-0.33652,0.97105,2/17/2017,0.15533,845.070007,0.095824778
1495,24-Mar-17,840,AMZN,Call,20.73,0.56,20.3,20.75,22,283,0.60263,0.01097,0.47136,-0.30959,0.99168,2/17/2017,0.1659,845.070007,0.095824778
1496,24-Mar-17,842.5,AMZN,Call,19.58,1.33,18.9,19.35,2,27,0.57129,0.0102,0.44584,-0.34136,1.00237,2/17/2017,0.16589,845.070007,0.095824778
1497,24-Mar-17,845,AMZN,Call,17.8,-0.38,17.6,18,43,40,0.5458,0.00954,0.42513,-0.37231,1.0102,2/17/2017,0.12701,845.070007,0.095824778
1498,24-Mar-17,847.5,AMZN,Call,17.49,1.19,16.3,16.7,75,12,0.52486,0.01154,0.41286,-0.3099,1.0173,2/17/2017,0.14383,845.070007,0.095824778
1499,24-Mar-17,850,AMZN,Call,14.7,0.4,15.1,15.5,42,111,0.50175,0.00943,0.39161,-0.35609,1.02326,2/17/2017,0.14598,845.070007,0.095824778
1500,24-Mar-17,852.5,AMZN,Call,15.07,4.12,13.95,14.45,1,26,0.47878,0.00948,0.37433,-0.34423,1.03026,2/17/2017,0.17752,845.070007,0.095824778
1501,24-Mar-17,855,AMZN,Call,12.65,-0.25,12.85,13.15,9,57,0.4601,0.00883,0.35898,-0.35644,1.03509,2/17/2017,0.16716,845.070007,0.095824778
1502,24-Mar-17,860,AMZN,Call,10.96,0.31,10.9,11.3,13,152,0.39662,0.0102,0.31294,-0.29059,1.05792,2/17/2017,0.1592,845.070007,0.095824778
1503,24-Mar-17,862.5,AMZN,Call,10.89,1.49,10,10.4,4,13,0.381,0.00945,0.30002,-0.303,1.06091,2/17/2017,0.18383,845.070007,0.095824778
1504,24-Mar-17,870,AMZN,Call,8,0.15,7.65,8,330,53,0.28058,0.01008,0.22388,-0.23545,0.73489,2/17/2017,0.16716,845.070007,0.095824778
1505,24-Mar-17,890,AMZN,Call,4.06,0.32,3.5,3.85,5,55,0.20297,0.00617,0.16066,-0.23582,0.74819,2/17/2017,0.17874,845.070007,0.095824778
1506,24-Mar-17,900,AMZN,Call,2.77,0.18,2.38,2.61,10,91,0.15617,0.00503,0.12379,-0.20461,0.76019,2/17/2017,0.14857,845.070007,0.095824778
1507,24-Mar-17,910,AMZN,Call,1.9,0.08,1.6,1.84,1,138,0.0763,0.00352,0.0613,-0.1033,0.34554,2/17/2017,0.19171,845.070007,0.095824778
1508,24-Mar-17,920,AMZN,Call,1.41,0.16,1.09,1.31,2,27,0.05226,0.0025,0.04202,-0.07676,0.3519,2/17/2017,0.18527,845.070007,0.095824778
1509,3-Mar-17,762.5,AMZN,Put,0.26,-0.17,0.11,0.29,15,54,-0.01468,0.00087,-0.00474,-0.06377,0.04066,2/17/2017,0.24997,845.070007,0.038329911
1510,3-Mar-17,765,AMZN,Put,0.27,-0.18,0.18,0.32,10,170,-0.01545,0.00093,-0.00499,-0.06593,0.06774,2/17/2017,0.24997,845.070007,0.038329911
1511,3-Mar-17,765,AMZN,Put,0.27,-0.18,0.18,0.32,10,170,-0.01545,0.00093,-0.00499,-0.06593,0.06774,2/17/2017,0.24997,845.070007,0.076659822
1512,17-Mar-17,765,AMZN,Put,0.86,-0.13,0.76,0.89,39,544,-0.03989,0.00169,-0.0249,-0.08152,0.22259,2/17/2017,0.24997,845.070007,0.038329911
1513,17-Mar-17,765,AMZN,Put,0.86,-0.13,0.76,0.89,39,544,-0.03989,0.00169,-0.0249,-0.08152,0.22259,2/17/2017,0.24997,845.070007,0.076659822
1514,3-Mar-17,770,AMZN,Put,0.29,-0.1,0.14,0.35,47,205,-0.01105,0.00079,-0.00354,-0.04069,0.03995,2/17/2017,0.25388,845.070007,0.038329911
1515,3-Mar-17,772.5,AMZN,Put,0.3,-0.13,0.25,0.37,6,131,-0.01195,0.00087,-0.00383,-0.04306,0.04002,2/17/2017,0.21872,845.070007,0.038329911
1516,3-Mar-17,775,AMZN,Put,0.32,-0.18,0.18,0.4,5,216,-0.02981,0.00163,-0.00909,-0.1058,0.16416,2/17/2017,0.21872,845.070007,0.038329911
1517,3-Mar-17,780,AMZN,Put,0.4,-0.15,0.33,0.46,5,280,-0.01958,0.00135,-0.00572,-0.06692,0.16243,2/17/2017,0.24997,845.070007,0.038329911
1518,3-Mar-17,785,AMZN,Put,0.47,-0.14,0.41,0.54,9,110,-0.05104,0.00265,-0.01606,-0.16049,0.16626,2/17/2017,0.23644,845.070007,0.038329911
1519,3-Mar-17,787.5,AMZN,Put,0.55,-0.36,0.44,0.58,12,52,-0.0361,0.00226,-0.01111,-0.10393,0.164,2/17/2017,0.23915,845.070007,0.038329911
1520,3-Mar-17,790,AMZN,Put,0.6,-0.17,0.51,0.66,17,250,-0.04297,0.00263,-0.01336,-0.11973,0.16472,2/17/2017,0.236,845.070007,0.038329911
1521,3-Mar-17,792.5,AMZN,Put,0.7,-0.29,0.56,0.71,46,240,-0.04478,0.00283,-0.01394,-0.11941,0.16469,2/17/2017,0.22314,845.070007,0.038329911
1522,3-Mar-17,795,AMZN,Put,0.78,-0.12,0.63,0.77,30,455,-0.05662,0.00338,-0.01782,-0.15037,0.16615,2/17/2017,0.20828,845.070007,0.038329911
1523,3-Mar-17,797.5,AMZN,Put,0.9,-0.13,0.71,0.84,50,228,-0.06451,0.0038,-0.0204,-0.16907,0.16702,2/17/2017,0.23256,845.070007,0.038329911
1524,3-Mar-17,800,AMZN,Put,0.93,-0.22,0.8,0.93,133,349,-0.06417,0.004,-0.02026,-0.15861,0.16665,2/17/2017,0.18166,845.070007,0.038329911
1525,3-Mar-17,802.5,AMZN,Put,1,-0.51,0.9,1.07,97,56,-0.07364,0.00449,-0.02298,-0.18142,0.19172,2/17/2017,0.2162,845.070007,0.038329911
1526,3-Mar-17,805,AMZN,Put,1.2,-0.25,1.03,1.21,59,228,-0.07821,0.00489,-0.02327,-0.18623,0.34371,2/17/2017,0.21203,845.070007,0.038329911
1527,3-Mar-17,807.5,AMZN,Put,1.49,-0.47,1.17,1.37,23,71,-0.11147,0.00579,-0.03262,-0.24439,0.3968,2/17/2017,0.21241,845.070007,0.038329911
1528,3-Mar-17,807.5,AMZN,Put,1.49,-0.47,1.17,1.37,23,71,-0.11147,0.00579,-0.03262,-0.24439,0.3968,2/17/2017,0.21241,845.070007,0.095824778
1529,3-Mar-17,810,AMZN,Put,1.62,-0.3,1.4,1.54,122,231,-0.1324,0.00643,-0.03953,-0.27538,0.39919,2/17/2017,0.17912,845.070007,0.038329911
1530,3-Mar-17,812.5,AMZN,Put,1.74,-0.43,1.55,1.75,45,88,-0.10798,0.00663,-0.03138,-0.20299,0.39433,2/17/2017,0.1745,845.070007,0.038329911
1531,3-Mar-17,815,AMZN,Put,1.95,-0.62,1.78,2.02,68,168,-0.11573,0.00731,-0.03389,-0.20046,0.39442,2/17/2017,0.18731,845.070007,0.038329911
1532,3-Mar-17,817.5,AMZN,Put,2.24,-0.67,2.05,2.31,121,1152,-0.15992,0.00835,-0.04845,-0.27328,0.40088,2/17/2017,0.1478,845.070007,0.038329911
1533,3-Mar-17,820,AMZN,Put,2.63,-0.52,2.36,2.64,190,1244,-0.12569,0.00891,-0.03707,-0.18109,0.39309,2/17/2017,0.16119,845.070007,0.038329911
1534,3-Mar-17,822.5,AMZN,Put,2.9,-0.74,2.75,3.05,82,133,-0.19837,0.00997,-0.06024,-0.3136,0.40614,2/17/2017,0.15208,845.070007,0.038329911
1535,3-Mar-17,825,AMZN,Put,3.47,-1.18,3.15,3.5,69,124,-0.17721,0.0114,-0.05367,-0.22886,0.40023,2/17/2017,0.16094,845.070007,0.038329911
1536,3-Mar-17,827.5,AMZN,Put,4.2,-0.91,3.65,4,42,82,-0.22826,0.01216,-0.0638,-0.31926,0.52622,2/17/2017,0.15707,845.070007,0.038329911
1537,3-Mar-17,830,AMZN,Put,4.6,-0.85,4.2,4.6,59,240,-0.25629,0.01309,-0.06961,-0.32279,0.61492,2/17/2017,0.14899,845.070007,0.038329911
1538,3-Mar-17,832.5,AMZN,Put,5.3,-0.9,4.9,5.25,30,52,-0.30805,0.0128,-0.08686,-0.37205,0.62212,2/17/2017,0.19685,845.070007,0.038329911
1539,3-Mar-17,835,AMZN,Put,6.17,-1.45,5.6,6.05,266,60,-0.3273,0.01441,-0.09197,-0.34083,0.62354,2/17/2017,0.15496,845.070007,0.038329911
1540,3-Mar-17,837.5,AMZN,Put,6.92,-3.33,6.45,6.9,27,38,-0.35901,0.01562,-0.10178,-0.33497,0.62717,2/17/2017,0.16432,845.070007,0.038329911
1541,3-Mar-17,840,AMZN,Put,7.6,-1.5,7.4,7.85,153,227,-0.41088,0.01402,-0.1164,-0.42069,0.6343,2/17/2017,0.13591,845.070007,0.038329911
1542,3-Mar-17,842.5,AMZN,Put,9.25,-0.55,8.35,8.9,68,48,-0.43543,0.01759,-0.12085,-0.34727,0.6367,2/17/2017,0.15533,845.070007,0.038329911
1543,3-Mar-17,845,AMZN,Put,10.07,-1.31,9.5,10.05,132,52,-0.48017,0.01498,-0.11666,-0.44416,0.64152,2/17/2017,0.16716,845.070007,0.038329911
1544,3-Mar-17,847.5,AMZN,Put,10.7,-1.84,10.8,11.35,5,15,-0.51578,0.01562,-0.12837,-0.40106,0.64549,2/17/2017,0.17752,845.070007,0.038329911
1545,3-Mar-17,850,AMZN,Put,12.1,-1.89,12.1,12.75,22,38,-0.54773,0.01441,-0.13923,-0.41568,0.64904,2/17/2017,0.13597,845.070007,0.038329911
1546,3-Mar-17,852.5,AMZN,Put,13.64,-2.31,13.55,14.25,16,11,-0.578,0.01363,-0.14948,-0.41978,0.65234,2/17/2017,0.1471,845.070007,0.038329911
1547,3-Mar-17,857.5,AMZN,Put,16.69,-21.31,16.4,18,13,1,-0.64131,0.01292,-0.16334,-0.39909,0.65524,2/17/2017,0.15172,845.070007,0.038329911
1548,3-Mar-17,860,AMZN,Put,17.95,-2.61,18.55,19.85,10,33,-0.67069,0.01247,-0.16084,-0.39382,0.65832,2/17/2017,0.15402,845.070007,0.038329911
1549,3-Mar-17,880,AMZN,Put,36.3,-3.9,35.4,36.6,2,1,-0.93677,0.00729,-0.09545,-0.0894,0.18873,2/17/2017,0.18432,845.070007,0.038329911
1550,3-Mar-17,900,AMZN,Put,55.8,-17.47,54.6,56,4,10,-1,0,0,0,0,2/17/2017,0.1325,845.070007,0.038329911
1551,10-Mar-17,770,AMZN,Put,0.62,-0.15,0.52,0.64,2,154,-0.02839,0.00147,-0.01297,-0.07164,0.19498,2/17/2017,0.24997,845.070007,0.057494867
1552,10-Mar-17,770,AMZN,Put,0.62,-0.15,0.52,0.64,2,154,-0.02839,0.00147,-0.01297,-0.07164,0.19498,2/17/2017,0.24997,845.070007,0.421629021
1553,21-Jul-17,770,AMZN,Put,20.95,-0.3,19.95,21.15,1,240,-0.21799,0.00239,-0.67938,-0.12322,1.85705,2/17/2017,0.24997,845.070007,0.057494867
1554,21-Jul-17,770,AMZN,Put,20.95,-0.3,19.95,21.15,1,240,-0.21799,0.00239,-0.67938,-0.12322,1.85705,2/17/2017,0.24997,845.070007,0.421629021
1555,10-Mar-17,780,AMZN,Put,0.88,-0.04,0.74,0.88,6,126,-0.04962,0.00239,-0.02341,-0.11215,0.19827,2/17/2017,0.24352,845.070007,0.057494867
1556,10-Mar-17,785,AMZN,Put,1,-0.29,0.91,1.05,5,127,-0.08347,0.00327,-0.03555,-0.20246,0.47591,2/17/2017,0.24371,845.070007,0.057494867
1557,10-Mar-17,787.5,AMZN,Put,1.22,-0.36,0.99,1.15,10,106,-0.08722,0.00346,-0.03738,-0.20081,0.47617,2/17/2017,0.20199,845.070007,0.057494867
1558,10-Mar-17,790,AMZN,Put,1.25,-0.32,1.1,1.27,51,184,-0.05951,0.00312,-0.0282,-0.11805,0.19899,2/17/2017,0.2422,845.070007,0.057494867
1559,10-Mar-17,792.5,AMZN,Put,1.48,-0.23,1.22,1.39,7,61,-0.09212,0.00386,-0.03974,-0.19108,0.476,2/17/2017,0.17966,845.070007,0.057494867
1560,10-Mar-17,795,AMZN,Put,1.46,-0.59,1.37,1.55,70,74,-0.11696,0.00432,-0.05218,-0.23049,0.48047,2/17/2017,0.2162,845.070007,0.057494867
1561,10-Mar-17,797.5,AMZN,Put,1.67,-0.12,1.52,1.71,173,53,-0.10496,0.00443,-0.04607,-0.19445,0.47724,2/17/2017,0.18968,845.070007,0.057494867
1562,10-Mar-17,800,AMZN,Put,1.84,-0.48,1.69,1.89,40,235,-0.10589,0.00469,-0.04647,-0.18503,0.47654,2/17/2017,0.1912,845.070007,0.057494867
1563,10-Mar-17,802.5,AMZN,Put,2.05,-0.84,1.89,2.09,17,46,-0.13217,0.00521,-0.05957,-0.2229,0.48155,2/17/2017,0.17579,845.070007,0.057494867
1564,10-Mar-17,805,AMZN,Put,2.32,-0.61,2.09,2.33,200,76,-0.13843,0.00558,-0.06262,-0.22125,0.48206,2/17/2017,0.17386,845.070007,0.057494867
1565,10-Mar-17,807.5,AMZN,Put,2.48,-0.77,2.35,2.6,28,82,-0.15054,0.00601,-0.0686,-0.23075,0.48386,2/17/2017,0.16907,845.070007,0.057494867
1566,10-Mar-17,810,AMZN,Put,2.9,-0.65,2.64,2.91,50,134,-0.13788,0.00638,-0.06212,-0.19072,0.47957,2/17/2017,0.19943,845.070007,0.057494867
1567,10-Mar-17,812.5,AMZN,Put,3.21,-0.84,2.96,3.2,12,21,-0.12255,0.00673,-0.0544,-0.15258,0.47367,2/17/2017,0.18394,845.070007,0.057494867
1568,10-Mar-17,815,AMZN,Put,3.46,-0.99,3.35,3.6,22,60,-0.19999,0.00734,-0.09192,-0.28732,0.49347,2/17/2017,0.16818,845.070007,0.057494867
1569,10-Mar-17,817.5,AMZN,Put,4.01,-0.58,3.75,4.05,23,79,-0.20896,0.00789,-0.09283,-0.28566,0.50167,2/17/2017,0.18394,845.070007,0.057494867
1570,10-Mar-17,820,AMZN,Put,4.4,-0.71,4.15,4.5,26,152,-0.22641,0.00841,-0.09574,-0.3042,0.64121,2/17/2017,0.16095,845.070007,0.057494867
1571,10-Mar-17,822.5,AMZN,Put,4.93,-0.87,4.7,5,13,20,-0.21197,0.00957,-0.09378,-0.23867,0.50985,2/17/2017,0.18399,845.070007,0.057494867
1572,10-Mar-17,825,AMZN,Put,5.48,-0.72,5.25,5.6,30,71,-0.25478,0.00967,-0.10467,-0.28553,0.74779,2/17/2017,0.1757,845.070007,0.057494867
1573,10-Mar-17,827.5,AMZN,Put,5.95,-0.78,5.85,6.25,14,20,-0.31288,0.00872,-0.13441,-0.36588,0.75989,2/17/2017,0.20266,845.070007,0.057494867
1574,10-Mar-17,830,AMZN,Put,6.82,-0.62,6.5,6.9,32,86,-0.32728,0.0094,-0.13963,-0.34814,0.76175,2/17/2017,0.16891,845.070007,0.057494867
1575,10-Mar-17,835,AMZN,Put,7.98,-1.99,8.1,8.55,8,40,-0.3431,0.01263,-0.14582,-0.26116,0.76156,2/17/2017,0.16974,845.070007,0.057494867
1576,10-Mar-17,837.5,AMZN,Put,9.53,-1.57,8.9,9.5,3,12,-0.39139,0.01124,-0.16675,-0.33083,0.77188,2/17/2017,0.14256,845.070007,0.057494867
1577,10-Mar-17,840,AMZN,Put,9.7,-2.36,9.95,10.45,24,36,-0.40723,0.01355,-0.17125,-0.27954,0.77383,2/17/2017,0.1652,845.070007,0.057494867
1578,10-Mar-17,842.5,AMZN,Put,10.76,-1.82,11,11.55,25,31,-0.44578,0.01216,-0.17808,-0.34155,0.78135,2/17/2017,0.17916,845.070007,0.057494867
1579,10-Mar-17,845,AMZN,Put,12.7,-3.64,12.1,12.7,23,4,-0.47541,0.01363,-0.1738,-0.31616,0.7851,2/17/2017,0.17825,845.070007,0.057494867
1580,10-Mar-17,847.5,AMZN,Put,13.75,-30.65,13.3,14,4,1,-0.50842,0.01494,-0.18909,-0.26998,0.79149,2/17/2017,0.15749,845.070007,0.057494867
1581,10-Mar-17,850,AMZN,Put,16,-5.07,14.65,15.3,3,7,-0.52909,0.01141,-0.20167,-0.35299,0.79415,2/17/2017,0.16622,845.070007,0.057494867
1582,10-Mar-17,855,AMZN,Put,18.43,-6.57,17.55,18.3,6,20,-0.57578,0.01045,-0.21902,-0.36005,0.80163,2/17/2017,0.18817,845.070007,0.057494867
1583,10-Mar-17,880,AMZN,Put,37.14,-27.46,36.6,38.05,3,10,-0.853,0.00875,-0.21655,-0.14805,0.53013,2/17/2017,0.17207,845.070007,0.057494867
1584,17-Mar-17,770,AMZN,Put,1.02,-0.1,0.91,1.05,85,872,-0.05016,0.00206,-0.03165,-0.09929,0.2248,2/17/2017,0.21872,845.070007,0.076659822
1585,17-Mar-17,770,AMZN,Put,1.02,-0.1,0.91,1.05,85,872,-0.05016,0.00206,-0.03165,-0.09929,0.2248,2/17/2017,0.21872,845.070007,0.095824778
1586,24-Mar-17,770,AMZN,Put,1.68,-0.19,1.42,1.6,1,200,-0.091,0.00262,-0.06629,-0.16395,0.59918,2/17/2017,0.21872,845.070007,0.076659822
1587,24-Mar-17,770,AMZN,Put,1.68,-0.19,1.42,1.6,1,200,-0.091,0.00262,-0.06629,-0.16395,0.59918,2/17/2017,0.21872,845.070007,0.095824778
1588,17-Mar-17,775,AMZN,Put,1.2,-0.1,1.12,1.23,64,1319,-0.0812,0.00274,-0.04615,-0.17352,0.54072,2/17/2017,0.24997,845.070007,0.076659822
1589,17-Mar-17,780,AMZN,Put,1.4,-0.26,1.29,1.45,84,1728,-0.06248,0.00266,-0.03967,-0.11317,0.22742,2/17/2017,0.1968,845.070007,0.076659822
1590,17-Mar-17,785,AMZN,Put,1.73,-0.21,1.62,1.74,185,757,-0.07239,0.00308,-0.04325,-0.12834,0.36965,2/17/2017,0.19391,845.070007,0.076659822
1591,17-Mar-17,790,AMZN,Put,2,-0.28,1.89,2.09,121,1030,-0.07146,0.00334,-0.04255,-0.11489,0.36571,2/17/2017,0.19567,845.070007,0.076659822
1592,17-Mar-17,795,AMZN,Put,2.48,-0.32,2.3,2.53,98,918,-0.12992,0.00436,-0.07829,-0.19374,0.54853,2/17/2017,0.18968,845.070007,0.076659822
1593,17-Mar-17,800,AMZN,Put,2.96,-0.41,2.88,3.05,413,2143,-0.1234,0.00481,-0.07365,-0.16235,0.54429,2/17/2017,0.16263,845.070007,0.076659822
1594,17-Mar-17,805,AMZN,Put,3.59,-0.52,3.4,3.7,211,630,-0.17882,0.00554,-0.1096,-0.24024,0.56004,2/17/2017,0.18266,845.070007,0.076659822
1595,17-Mar-17,810,AMZN,Put,4.36,-0.54,4.15,4.45,221,849,-0.16558,0.00637,-0.10061,-0.184,0.55303,2/17/2017,0.20255,845.070007,0.076659822
1596,17-Mar-17,815,AMZN,Put,5.16,-0.74,5,5.35,86,722,-0.20224,0.00719,-0.11954,-0.2214,0.57116,2/17/2017,0.15962,845.070007,0.076659822
1597,17-Mar-17,820,AMZN,Put,6.3,-0.9,6.1,6.35,303,1061,-0.26992,0.00722,-0.15115,-0.29688,0.86303,2/17/2017,0.18131,845.070007,0.076659822
1598,17-Mar-17,825,AMZN,Put,7.52,-1.06,7.35,7.65,109,790,-0.291,0.00826,-0.16295,-0.26883,0.86601,2/17/2017,0.16314,845.070007,0.076659822
1599,17-Mar-17,830,AMZN,Put,9.19,-0.81,8.8,9.25,205,2325,-0.31807,0.00961,-0.1791,-0.2426,0.87045,2/17/2017,0.16677,845.070007,0.076659822
1600,17-Mar-17,835,AMZN,Put,10.91,-0.89,10.5,11,77,734,-0.37816,0.00932,-0.21525,-0.28846,0.88574,2/17/2017,0.19943,845.070007,0.076659822
1601,17-Mar-17,840,AMZN,Put,13.08,-0.79,12.45,13,178,945,-0.41787,0.01085,-0.23215,-0.26706,0.8943,2/17/2017,0.18867,845.070007,0.076659822
1602,17-Mar-17,845,AMZN,Put,15.25,-0.75,14.65,15.2,81,104,-0.47327,0.00968,-0.23302,-0.33553,0.90569,2/17/2017,0.16197,845.070007,0.076659822
1603,17-Mar-17,850,AMZN,Put,17.6,-0.6,17.2,17.8,102,411,-0.52321,0.01113,-0.25703,-0.26467,0.91755,2/17/2017,0.19052,845.070007,0.076659822
1604,17-Mar-17,855,AMZN,Put,20.2,-0.85,20,20.65,19,101,-0.55845,0.0091,-0.27959,-0.31336,0.92433,2/17/2017,0.1922,845.070007,0.076659822
1605,17-Mar-17,860,AMZN,Put,23.5,-1.36,23.05,23.8,79,72,-0.62174,0.01025,-0.29955,-0.24575,0.93254,2/17/2017,0.20164,845.070007,0.076659822
1606,17-Mar-17,865,AMZN,Put,25.66,-3.05,25.8,27.75,1,26,-0.63932,0.00843,-0.31184,-0.29729,0.93561,2/17/2017,0.17931,845.070007,0.076659822
1607,17-Mar-17,870,AMZN,Put,29.25,-3.3,30.05,30.9,4,27,-0.69667,0.00881,-0.30954,-0.26461,0.91905,2/17/2017,0.16546,845.070007,0.076659822
1608,17-Mar-17,880,AMZN,Put,36.8,-7.2,38,39,1,16,-0.81613,0.0087,-0.29278,-0.14556,0.61294,2/17/2017,0.19327,845.070007,0.076659822
1609,24-Mar-17,780,AMZN,Put,2.23,-0.19,1.99,2.19,9,152,-0.08025,0.00293,-0.05688,-0.12497,0.59243,2/17/2017,0.23727,845.070007,0.095824778
1610,24-Mar-17,785,AMZN,Put,2.47,-0.43,2.36,2.57,9,55,-0.11988,0.00354,-0.09011,-0.17055,0.60468,2/17/2017,0.20121,845.070007,0.095824778
1611,24-Mar-17,790,AMZN,Put,2.95,-0.45,2.8,3.05,9,128,-0.10758,0.00377,-0.07945,-0.13731,0.59794,2/17/2017,0.18078,845.070007,0.095824778
1612,24-Mar-17,795,AMZN,Put,3.51,-0.62,3.3,3.6,13,75,-0.09061,0.00396,-0.06509,-0.10399,0.58732,2/17/2017,0.20887,845.070007,0.095824778
1613,24-Mar-17,797.5,AMZN,Put,4.45,0.1,3.6,3.9,2,86,-0.15993,0.00464,-0.12324,-0.19324,0.61419,2/17/2017,0.20855,845.070007,0.095824778
1614,24-Mar-17,800,AMZN,Put,4.25,-0.33,3.95,4.2,23,119,-0.17627,0.00487,-0.13508,-0.21278,0.62063,2/17/2017,0.16965,845.070007,0.095824778
1615,24-Mar-17,805,AMZN,Put,5.05,-0.55,4.65,5,21,70,-0.19891,0.00536,-0.14994,-0.23324,0.63415,2/17/2017,0.18586,845.070007,0.095824778
1616,24-Mar-17,810,AMZN,Put,5.91,-0.21,5.55,5.9,14,70,-0.22358,0.00588,-0.15133,-0.25525,0.87452,2/17/2017,0.21241,845.070007,0.095824778
1617,24-Mar-17,812.5,AMZN,Put,7.65,-0.03,6.05,6.4,1,69,-0.24029,0.00605,-0.16517,-0.26111,0.95201,2/17/2017,0.18589,845.070007,0.095824778
1618,24-Mar-17,815,AMZN,Put,7,-0.76,6.6,6.95,34,54,-0.22826,0.00678,-0.15432,-0.2229,0.94555,2/17/2017,0.20786,845.070007,0.095824778
1619,24-Mar-17,817.5,AMZN,Put,7.44,-0.91,7.15,7.55,104,11,-0.27312,0.00637,-0.19299,-0.26727,0.96076,2/17/2017,0.18736,845.070007,0.095824778
1620,24-Mar-17,820,AMZN,Put,8.03,-1.02,7.8,8.15,120,81,-0.27278,0.00701,-0.18999,-0.24014,0.95883,2/17/2017,0.18078,845.070007,0.095824778
1621,24-Mar-17,825,AMZN,Put,9.4,-1.16,9.2,9.55,3,64,-0.32896,0.00668,-0.23647,-0.29043,0.97629,2/17/2017,0.21372,845.070007,0.095824778
1622,24-Mar-17,830,AMZN,Put,11,-0.76,10.75,11.15,22,38,-0.34889,0.00777,-0.25193,-0.25771,0.98021,2/17/2017,0.16473,845.070007,0.095824778
1623,24-Mar-17,832.5,AMZN,Put,12.37,-3.34,11.5,12,5,1,-0.35894,0.00857,-0.25512,-0.23658,0.98197,2/17/2017,0.19322,845.070007,0.095824778
1624,24-Mar-17,835,AMZN,Put,12.8,-1.2,12.5,12.95,13,30,-0.38457,0.00842,-0.2713,-0.25628,0.99012,2/17/2017,0.15365,845.070007,0.095824778
1625,24-Mar-17,837.5,AMZN,Put,13.74,-2.53,13.4,13.95,10,4,-0.40473,0.00866,-0.2877,-0.26038,0.99568,2/17/2017,0.15269,845.070007,0.095824778
1626,24-Mar-17,840,AMZN,Put,14.6,-0.77,14.5,15,39,84,-0.42049,0.00969,-0.27658,-0.23821,0.9986,2/17/2017,0.19218,845.070007,0.095824778
1627,24-Mar-17,842.5,AMZN,Put,16.1,-4.68,15.6,16.1,9,6,-0.44444,0.01,-0.28449,-0.24431,1.00506,2/17/2017,0.18392,845.070007,0.095824778
1628,24-Mar-17,845,AMZN,Put,17.06,-0.54,16.75,17.3,6,14,-0.46994,0.00928,-0.28982,-0.27424,1.01214,2/17/2017,0.19943,845.070007,0.095824778
1629,24-Mar-17,847.5,AMZN,Put,18.46,-3.74,17.9,18.55,2,1,-0.49,0.00878,-0.30753,-0.28258,1.0177,2/17/2017,0.18394,845.070007,0.095824778
1630,24-Mar-17,870,AMZN,Put,32.86,-4.35,30.8,33.05,1,2,-0.71548,0.00962,-0.34835,-0.17517,0.98601,2/17/2017,0.20431,845.070007,0.095824778
1631,21-Apr-17,765,AMZN,Call,86.45,4.45,84.95,85.75,16,120,1,0,1.3061,-0.1162,0,2/17/2017,0.01017,845.070007,0.1724846
1632,21-Apr-17,775,AMZN,Call,78,4.05,76.05,76.85,6,191,0.9989,0.00013,1.32167,-0.11849,0.05109,2/17/2017,0.07204,845.070007,0.1724846
1633,21-Apr-17,780,AMZN,Call,74.01,2.53,71.75,72.5,10,359,0.96715,0.00178,1.28459,-0.14081,0.2812,2/17/2017,0.11973,845.070007,0.1724846
1634,21-Apr-17,785,AMZN,Call,68.52,2.62,67.5,68.25,1,173,0.94976,0.00247,1.2678,-0.1537,0.29559,2/17/2017,0.142,845.070007,0.1724846
1635,21-Apr-17,790,AMZN,Call,65,3.45,63.35,64.05,1,435,0.89063,0.00357,1.18778,-0.19438,0.75631,2/17/2017,0.1224,845.070007,0.1724846
1636,21-Apr-17,795,AMZN,Call,60,0.4,59.3,60,2,145,0.88933,0.00393,1.19513,-0.18838,0.75041,2/17/2017,0.16314,845.070007,0.1724846
1637,21-Apr-17,800,AMZN,Call,55,-0.85,55.35,56,79,1256,0.8644,0.00452,1.1666,-0.19972,0.7659,2/17/2017,0.16553,845.070007,0.1724846
1638,21-Apr-17,805,AMZN,Call,52.5,1.65,51.55,52.15,3,273,0.81463,0.00501,1.09919,-0.2376,0.80236,2/17/2017,0.13513,845.070007,0.1724846
1639,21-Apr-17,810,AMZN,Call,47.5,-0.5,47.9,48.45,35,475,0.8006,0.00553,1.08738,-0.23951,0.98654,2/17/2017,0.13591,845.070007,0.1724846
1640,21-Apr-17,815,AMZN,Call,45.79,2.23,44.3,44.9,24,307,0.74941,0.00556,1.0158,-0.26289,1.24793,2/17/2017,0.15224,845.070007,0.1724846
1641,21-Apr-17,820,AMZN,Call,41,0.63,40.85,41.5,17,621,0.70087,0.0054,0.9467,-0.28942,1.27725,2/17/2017,0.17617,845.070007,0.1724846
1642,21-Apr-17,825,AMZN,Call,37.85,-0.03,37.6,38.25,12,900,0.71258,0.00687,0.98005,-0.24275,1.26078,2/17/2017,0.18346,845.070007,0.1724846
1643,21-Apr-17,830,AMZN,Call,34.1,-0.2,34.45,35,31,803,0.66627,0.00683,0.91593,-0.26034,1.29003,2/17/2017,0.17598,845.070007,0.1724846
1644,21-Apr-17,835,AMZN,Call,31.41,-0.39,31.45,32.25,30,513,0.64591,0.00796,0.89708,-0.24253,1.29832,2/17/2017,0.17244,845.070007,0.1724846
1645,21-Apr-17,840,AMZN,Call,28.52,0.02,28.7,29.35,128,1258,0.60747,0.00834,0.84706,-0.24764,1.32149,2/17/2017,0.13591,845.070007,0.1724846
1646,21-Apr-17,845,AMZN,Call,26,0.1,26.05,26.65,270,324,0.56398,0.00767,0.78424,-0.27707,1.34724,2/17/2017,0.14285,845.070007,0.1724846
1647,21-Apr-17,850,AMZN,Call,23.35,0.09,23.6,24.1,275,1628,0.52853,0.00804,0.73889,-0.25672,1.36765,2/17/2017,0.18359,845.070007,0.1724846
1648,21-Apr-17,855,AMZN,Call,21.36,1.21,21.25,21.75,26,194,0.48831,0.00837,0.68632,-0.23781,1.39236,2/17/2017,0.1774,845.070007,0.1724846
1649,21-Apr-17,860,AMZN,Call,19,-0.09,19.05,19.35,87,488,0.46655,0.00643,0.64643,-0.28499,1.39762,2/17/2017,0.16348,845.070007,0.1724846
1650,21-Apr-17,865,AMZN,Call,16.98,-0.28,16.85,17.3,63,176,0.4321,0.00655,0.60141,-0.26943,1.41656,2/17/2017,0.16239,845.070007,0.1724846
1651,21-Apr-17,870,AMZN,Call,15.04,-0.17,15,15.6,66,205,0.40623,0.00616,0.56481,-0.27382,1.4284,2/17/2017,0.17448,845.070007,0.1724846
1652,21-Apr-17,875,AMZN,Call,13.5,0.26,13.4,13.85,29,245,0.367,0.00637,0.51375,-0.25372,1.45107,2/17/2017,0.16732,845.070007,0.1724846
1653,21-Apr-17,880,AMZN,Call,12.3,0.17,11.8,12.3,33,626,0.30261,0.00719,0.43048,-0.2077,1.18487,2/17/2017,0.18997,845.070007,0.1724846
1654,21-Apr-17,885,AMZN,Call,10.5,0.14,10.4,10.95,6,142,0.29751,0.00628,0.42044,-0.22818,1.09861,2/17/2017,0.17381,845.070007,0.1724846
1655,21-Apr-17,890,AMZN,Call,9.33,0.2,9.2,9.65,21,453,0.28278,0.00578,0.39876,-0.2288,1.0001,2/17/2017,0.1916,845.070007,0.1724846
1656,21-Apr-17,895,AMZN,Call,8.69,0.52,8.1,8.5,13,213,0.24723,0.00559,0.35038,-0.19646,1.02267,2/17/2017,0.18311,845.070007,0.1724846
1657,21-Apr-17,900,AMZN,Call,7.24,0.06,7.1,7.55,120,1716,0.21427,0.00527,0.30482,-0.17215,1.04326,2/17/2017,0.15208,845.070007,0.1724846
1658,21-Apr-17,905,AMZN,Call,6.35,0.35,6.25,6.6,8,247,0.18174,0.00488,0.25956,-0.15057,1.06353,2/17/2017,0.15656,845.070007,0.1724846
1659,21-Apr-17,910,AMZN,Call,5.53,0.29,5.5,5.8,30,219,0.1749,0.00449,0.24913,-0.1545,1.06172,2/17/2017,0.17973,845.070007,0.1724846
1660,21-Apr-17,915,AMZN,Call,5.07,0.49,4.8,5.15,1,205,0.11696,0.00397,0.1689,-0.10988,0.96327,2/17/2017,0.19207,845.070007,0.1724846
1661,21-Apr-17,920,AMZN,Call,4.3,0.1,4.25,4.55,17,381,0.17524,0.00387,0.24755,-0.17556,1.05027,2/17/2017,0.18394,845.070007,0.1724846
1662,21-Apr-17,925,AMZN,Call,3.73,0.26,3.65,4,2,86,0.16937,0.00363,0.23875,-0.17867,1.05035,2/17/2017,0.19556,845.070007,0.1724846
1663,21-Apr-17,765,AMZN,Put,4.03,-0.21,3.9,4.2,1,287,-0.08167,0.00231,-0.10605,-0.0852,0.75774,2/17/2017,0.21228,845.070007,0.1724846
1664,21-Apr-17,770,AMZN,Put,4.51,-0.31,4.4,4.75,72,732,-0.10405,0.00265,-0.13993,-0.10054,0.76991,2/17/2017,0.21429,845.070007,0.1724846
1665,21-Apr-17,775,AMZN,Put,5.18,-0.22,5,5.3,78,472,-0.14649,0.00302,-0.20422,-0.14286,0.79485,2/17/2017,0.20537,845.070007,0.1724846
1666,21-Apr-17,780,AMZN,Put,5.83,-0.23,5.65,5.95,26,656,-0.14075,0.00325,-0.19419,-0.12409,0.78891,2/17/2017,0.22227,845.070007,0.1724846
1667,21-Apr-17,785,AMZN,Put,6.65,-0.32,6.35,6.7,15,562,-0.1452,0.00353,-0.19858,-0.11861,0.79051,2/17/2017,0.2001,845.070007,0.1724846
1668,21-Apr-17,790,AMZN,Put,7.61,-0.01,7.2,7.5,66,365,-0.18072,0.00382,-0.24735,-0.15389,0.81946,2/17/2017,0.18692,845.070007,0.1724846
1669,21-Apr-17,795,AMZN,Put,8.45,-0.29,8.1,8.4,23,264,-0.21333,0.00402,-0.26339,-0.19136,1.08148,2/17/2017,0.191,845.070007,0.1724846
1670,21-Apr-17,800,AMZN,Put,9.61,0.03,9.15,9.45,158,1013,-0.21038,0.0045,-0.27075,-0.16574,1.02813,2/17/2017,0.23002,845.070007,0.1724846
1671,21-Apr-17,805,AMZN,Put,10.58,-0.22,10.3,10.6,39,199,-0.21918,0.00496,-0.26308,-0.15549,1.23539,2/17/2017,0.20215,845.070007,0.1724846
1672,21-Apr-17,810,AMZN,Put,11.9,-0.5,11.55,11.9,66,376,-0.26731,0.00486,-0.33786,-0.18255,1.26344,2/17/2017,0.22287,845.070007,0.1724846
1673,21-Apr-17,815,AMZN,Put,13.2,-0.1,12.95,13.3,17,252,-0.27249,0.00554,-0.34378,-0.15925,1.26165,2/17/2017,0.19954,845.070007,0.1724846
1674,21-Apr-17,820,AMZN,Put,14.76,-0.04,14.5,14.9,76,345,-0.31812,0.00532,-0.41546,-0.18845,1.28794,2/17/2017,0.21633,845.070007,0.1724846
1675,21-Apr-17,825,AMZN,Put,16.45,-0.2,16.15,16.65,24,322,-0.32964,0.00613,-0.41403,-0.16463,1.29138,2/17/2017,0.18655,845.070007,0.1724846
1676,21-Apr-17,830,AMZN,Put,18.35,-1.2,17.95,18.55,7,227,-0.36709,0.00606,-0.47104,-0.184,1.31149,2/17/2017,0.16915,845.070007,0.1724846
1677,21-Apr-17,835,AMZN,Put,20.6,-1.12,19.95,20.65,35,256,-0.40223,0.00582,-0.48741,-0.21073,1.32804,2/17/2017,0.21141,845.070007,0.1724846
1678,21-Apr-17,840,AMZN,Put,22.6,-0.4,22.1,22.8,55,337,-0.42293,0.00744,-0.5074,-0.16938,1.33639,2/17/2017,0.21078,845.070007,0.1724846
1679,21-Apr-17,845,AMZN,Put,24.84,-0.46,24.35,25.2,14,96,-0.46106,0.00643,-0.50533,-0.21212,1.35531,2/17/2017,0.16518,845.070007,0.1724846
1680,21-Apr-17,850,AMZN,Put,27.45,-0.38,27,27.65,28,249,-0.49106,0.00671,-0.53799,-0.19205,1.36241,2/17/2017,0.19331,845.070007,0.1724846
1681,21-Apr-17,855,AMZN,Put,28.91,-2.39,29.45,30.35,3,37,-0.51293,0.00567,-0.57737,-0.22591,1.37182,2/17/2017,0.16915,845.070007,0.1724846
1682,21-Apr-17,860,AMZN,Put,32.14,-2.46,32.45,33.2,30,97,-0.53749,0.00551,-0.61654,-0.22438,1.38306,2/17/2017,0.17597,845.070007,0.1724846
1683,21-Apr-17,880,AMZN,Put,44.81,-32.06,45.25,45.95,1,74,-0.66315,0.00596,-0.66492,-0.17539,1.40636,2/17/2017,0.22241,845.070007,0.1724846
1684,21-Apr-17,900,AMZN,Put,63.2,-1.35,60.5,61.2,1,92,-0.76909,0.00544,-0.62119,-0.13778,0.93404,2/17/2017,0.21633,845.070007,0.1724846
1685,16-Jun-17,770,AMZN,Call,94,0.7,93.9,95.05,9,285,0.8354,0.00258,1.98932,-0.21472,1.05733,2/17/2017,0.18041,845.070007,0.325804244
1686,16-Jun-17,780,AMZN,Call,88,3.2,86.5,87.45,10,385,0.81691,0.0029,1.96881,-0.22079,1.07311,2/17/2017,0.19641,845.070007,0.325804244
1687,16-Jun-17,790,AMZN,Call,80,2,79.45,80.35,11,264,0.79236,0.00321,1.92945,-0.22526,1.63679,2/17/2017,0.22696,845.070007,0.325804244
1688,16-Jun-17,800,AMZN,Call,72.97,0.75,72.6,73.45,24,3890,0.72611,0.00309,1.75018,-0.25805,1.70625,2/17/2017,0.20517,845.070007,0.325804244
1689,16-Jun-17,810,AMZN,Call,67.5,2.95,66.1,66.9,13,545,0.71891,0.00374,1.77436,-0.23179,1.70491,2/17/2017,0.20335,845.070007,0.325804244
1690,16-Jun-17,820,AMZN,Call,60.45,0.9,59.95,60.65,29,843,0.68769,0.00419,1.71807,-0.22673,1.73195,2/17/2017,0.18659,845.070007,0.325804244
1691,16-Jun-17,830,AMZN,Call,55.8,2.96,54.15,54.85,27,587,0.63367,0.00398,1.57597,-0.25357,1.78762,2/17/2017,0.21026,845.070007,0.325804244
1692,16-Jun-17,840,AMZN,Call,48.6,0.33,48.7,49.4,178,1071,0.60351,0.00478,1.53206,-0.23575,1.81476,2/17/2017,0.19514,845.070007,0.325804244
1693,16-Jun-17,850,AMZN,Call,44.4,1.35,43.6,44.25,99,1285,0.55773,0.00441,1.41054,-0.25236,1.85875,2/17/2017,0.19567,845.070007,0.325804244
1694,16-Jun-17,860,AMZN,Call,40,2.8,38.9,39.55,22,631,0.51382,0.00477,1.31552,-0.22784,1.90286,2/17/2017,0.21789,845.070007,0.325804244
1695,16-Jun-17,870,AMZN,Call,35.96,2.76,34.6,35.15,48,334,0.47541,0.00429,1.21077,-0.23687,1.93643,2/17/2017,0.20923,845.070007,0.325804244
1696,16-Jun-17,880,AMZN,Call,31.11,1.36,30.6,31.15,45,1485,0.44762,0.00377,1.12977,-0.25399,1.95759,2/17/2017,0.23792,845.070007,0.325804244
1697,16-Jun-17,890,AMZN,Call,28.17,2.27,27,27.5,3,104,0.42536,0.00338,1.06511,-0.27013,1.97428,2/17/2017,0.24506,845.070007,0.325804244
1698,16-Jun-17,900,AMZN,Call,23.6,0.15,23.75,24.15,199,1469,0.36212,0.0039,0.9307,-0.22529,2.03939,2/17/2017,0.22961,845.070007,0.325804244
1699,16-Jun-17,920,AMZN,Call,18.42,0.32,18.2,18.5,53,1129,0.28289,0.00374,0.73795,-0.18883,1.42441,2/17/2017,0.18127,845.070007,0.325804244
1700,16-Jun-17,770,AMZN,Put,16.7,-0.04,16.4,16.85,30,723,-0.20006,0.00257,-0.47222,-0.14227,1.3331,2/17/2017,0.2485,845.070007,0.325804244
1701,16-Jun-17,780,AMZN,Put,19.39,-0.45,18.9,19.35,219,771,-0.23023,0.00275,-0.55398,-0.14853,1.66896,2/17/2017,0.24799,845.070007,0.325804244
1702,16-Jun-17,790,AMZN,Put,22.35,-0.15,21.65,22.15,17,510,-0.26173,0.00291,-0.6489,-0.15322,1.69647,2/17/2017,0.27259,845.070007,0.325804244
1703,16-Jun-17,800,AMZN,Put,25,-0.63,24.8,25.3,61,1209,-0.2959,0.00303,-0.75311,-0.16165,1.7268,2/17/2017,0.24997,845.070007,0.325804244
1704,16-Jun-17,810,AMZN,Put,28.41,-0.74,28.25,28.75,15,318,-0.34,0.00287,-0.86446,-0.19495,1.76778,2/17/2017,0.22663,845.070007,0.325804244
1705,16-Jun-17,820,AMZN,Put,32.59,0.29,32.1,32.65,9,571,-0.35276,0.00362,-0.86311,-0.15426,1.77557,2/17/2017,0.26158,845.070007,0.325804244
1706,16-Jun-17,830,AMZN,Put,35.97,-0.79,36.25,36.85,2,386,-0.39428,0.00352,-0.93386,-0.18028,1.81123,2/17/2017,0.25388,845.070007,0.325804244
1707,16-Jun-17,840,AMZN,Put,41.16,-0.13,40.7,41.35,47,206,-0.42958,0.00369,-0.96513,-0.18665,1.84007,2/17/2017,0.25437,845.070007,0.325804244
1708,16-Jun-17,840,AMZN,Put,41.16,-0.13,40.7,41.35,47,206,-0.42958,0.00369,-0.96513,-0.18665,1.84007,2/17/2017,0.25437,845.070007,0.421629021
1709,21-Jul-17,840,AMZN,Put,46.4,0.71,45.6,46.45,9,93,-0.42527,0.00314,-1.20918,-0.16659,2.08753,2/17/2017,0.25437,845.070007,0.325804244
1710,21-Jul-17,840,AMZN,Put,46.4,0.71,45.6,46.45,9,93,-0.42527,0.00314,-1.20918,-0.16659,2.08753,2/17/2017,0.25437,845.070007,0.421629021
1711,16-Jun-17,850,AMZN,Put,46.29,0.05,45.6,46.3,9,155,-0.46636,0.00409,-0.99056,-0.16423,1.86032,2/17/2017,0.22312,845.070007,0.325804244
1712,16-Jun-17,860,AMZN,Put,50.95,-0.83,50.8,51.65,5,53,-0.49772,0.0037,-1.09399,-0.17636,1.88686,2/17/2017,0.22428,845.070007,0.325804244
1713,16-Jun-17,900,AMZN,Put,75,-2.7,75.55,76.65,5,442,-0.61175,0.00323,-1.32255,-0.18281,1.93142,2/17/2017,0.24997,845.070007,0.325804244
1714,16-Jun-17,900,AMZN,Put,75,-2.7,75.55,76.65,5,442,-0.61175,0.00323,-1.32255,-0.18281,1.93142,2/17/2017,0.24997,845.070007,0.421629021
1715,21-Jul-17,900,AMZN,Put,81.2,1.2,79.8,81.4,5,75,-0.58581,0.0029,-1.646,-0.15796,2.19214,2/17/2017,0.24997,845.070007,0.325804244
1716,21-Jul-17,900,AMZN,Put,81.2,1.2,79.8,81.4,5,75,-0.58581,0.0029,-1.646,-0.15796,2.19214,2/17/2017,0.24997,845.070007,0.421629021
1717,21-Jul-17,770,AMZN,Call,100.05,5.77,98.15,100.1,2,61,0.88162,0.00243,2.74233,-0.1604,1.08854,2/17/2017,0.17594,845.070007,0.421629021
1718,21-Jul-17,775,AMZN,Call,95,5.79,94.9,96.25,30,51,0.84626,0.00265,2.62695,-0.17901,1.15007,2/17/2017,0.17252,845.070007,0.421629021
1719,21-Jul-17,785,AMZN,Call,89,12,87.85,89.1,1,21,0.77397,0.00266,2.37396,-0.21897,1.86033,2/17/2017,0.17352,845.070007,0.421629021
1720,21-Jul-17,800,AMZN,Call,79,3.55,77.35,79.15,3,381,0.72031,0.0028,2.21683,-0.23266,1.92607,2/17/2017,0.21255,845.070007,0.421629021
1721,21-Jul-17,810,AMZN,Call,72.2,1.1,71.45,72.55,15,189,0.72597,0.00355,2.30787,-0.20135,1.90409,2/17/2017,0.16946,845.070007,0.421629021
1722,21-Jul-17,820,AMZN,Call,66.85,2.91,65.4,66.4,3,393,0.67894,0.00357,2.15746,-0.21515,1.96814,2/17/2017,0.19975,845.070007,0.421629021
1723,21-Jul-17,825,AMZN,Call,64.32,5.37,62.5,63.5,5,117,0.66709,0.00383,2.13858,-0.20996,1.98089,2/17/2017,0.20934,845.070007,0.421629021
1724,21-Jul-17,830,AMZN,Call,60.9,3.14,59.7,60.65,4,190,0.63801,0.00355,2.02835,-0.22914,2.02059,2/17/2017,0.18311,845.070007,0.421629021
1725,21-Jul-17,835,AMZN,Call,57.76,3.16,56.95,57.9,25,114,0.63437,0.00425,2.05981,-0.20714,2.02157,2/17/2017,0.21427,845.070007,0.421629021
1726,21-Jul-17,840,AMZN,Call,55.8,1.8,54.25,55.2,23,226,0.60193,0.00352,1.91658,-0.24303,2.06464,2/17/2017,0.17744,845.070007,0.421629021
1727,21-Jul-17,845,AMZN,Call,52.64,2.24,51.7,52.6,41,288,0.58633,0.00361,1.87592,-0.2445,2.08321,2/17/2017,0.1722,845.070007,0.421629021
1728,21-Jul-17,850,AMZN,Call,49.28,1.88,49.2,49.95,8,412,0.57046,0.00377,1.83797,-0.23351,2.10253,2/17/2017,0.17397,845.070007,0.421629021
1729,21-Jul-17,860,AMZN,Call,44.58,0.26,44.15,45.25,5,377,0.53506,0.00378,1.73165,-0.22571,2.14564,2/17/2017,0.20681,845.070007,0.421629021
1730,21-Jul-17,880,AMZN,Call,37,1.9,35.7,36.65,8,235,0.45061,0.00423,1.49233,-0.1926,2.25882,2/17/2017,0.20006,845.070007,0.421629021
1731,21-Jul-17,900,AMZN,Call,30,2.25,28.55,29.45,5,421,0.39321,0.00361,1.29414,-0.2036,2.31753,2/17/2017,0.20735,845.070007,0.421629021
1732,21-Jul-17,780,AMZN,Put,22.8,-0.89,22.85,23.9,1,171,-0.24821,0.0025,-0.79967,-0.12909,1.89186,2/17/2017,0.28039,845.070007,0.421629021
1733,21-Jul-17,790,AMZN,Put,26.3,-0.5,25.7,26.8,2,491,-0.27766,0.0026,-0.90948,-0.13484,1.92559,2/17/2017,0.28122,845.070007,0.421629021
1734,21-Jul-17,795,AMZN,Put,27.6,-0.46,27.75,28.35,4,102,-0.30239,0.00248,-0.98684,-0.15327,1.9559,2/17/2017,0.24997,845.070007,0.421629021
1735,21-Jul-17,800,AMZN,Put,29.24,-0.76,28.95,30.2,12,486,-0.3192,0.00246,-1.05579,-0.16275,1.97612,2/17/2017,0.26995,845.070007,0.421629021
1736,21-Jul-17,810,AMZN,Put,32.96,-0.14,32.8,33.75,8,80,-0.31952,0.00321,-1.00866,-0.1193,1.96996,2/17/2017,0.21872,845.070007,0.421629021
1737,21-Jul-17,815,AMZN,Put,34.8,0.01,34.7,35.7,6,81,-0.34838,0.00292,-1.11398,-0.14553,2.00468,2/17/2017,0.25388,845.070007,0.421629021
1738,21-Jul-17,825,AMZN,Put,39.3,-0.35,38.7,39.75,7,261,-0.38058,0.00295,-1.18195,-0.15948,2.04094,2/17/2017,0.22263,845.070007,0.421629021
1739,21-Jul-17,830,AMZN,Put,40.9,-0.85,41,41.9,3,251,-0.39431,0.00309,-1.22739,-0.15718,2.05468,2/17/2017,0.22312,845.070007,0.421629021
1740,21-Jul-17,835,AMZN,Put,43.15,-1.93,43.05,44.15,35,62,-0.40442,0.00369,-1.13254,-0.13189,2.06494,2/17/2017,0.22904,845.070007,0.421629021
1741,21-Jul-17,845,AMZN,Put,47.8,-2.05,48,48.85,12,35,-0.44129,0.00332,-1.21645,-0.15853,2.09245,2/17/2017,0.25437,845.070007,0.421629021
1742,21-Jul-17,850,AMZN,Put,51.24,-0.36,50.15,51.35,12,91,-0.455,0.00317,-1.27934,-0.16394,2.10758,2/17/2017,0.22904,845.070007,0.421629021
1743,21-Jul-17,855,AMZN,Put,52.8,-24.7,52.7,53.95,1,74,-0.47392,0.00364,-1.2689,-0.13462,2.12877,2/17/2017,0.25388,845.070007,0.421629021
1744,21-Jul-17,860,AMZN,Put,55.82,-0.18,55.2,56.8,1,46,-0.4844,0.00323,-1.34787,-0.15282,2.13973,2/17/2017,0.24997,845.070007,0.421629021
1745,21-Jul-17,880,AMZN,Put,66.4,-1.45,66.6,68.45,3,63,-0.53127,0.00289,-1.51945,-0.1654,2.16745,2/17/2017,0.28122,845.070007,0.325804244
1746,21-Jul-17,880,AMZN,Put,66.4,-1.45,66.6,68.45,3,63,-0.53127,0.00289,-1.51945,-0.1654,2.16745,2/17/2017,0.28122,845.070007,0.421629021
1747,15-Dec-17,765,AMZN,Call,130.25,0.5,129.9,131.5,1,7,0.78432,0.00176,4.36847,-0.17739,2.46846,2/17/2017,0.24339,845.070007,0.824093087
1748,15-Dec-17,800,AMZN,Call,110.28,4.01,108,109.5,29,92,0.71053,0.00203,4.04132,-0.18738,2.63781,2/17/2017,0.21022,845.070007,0.824093087
1749,15-Dec-17,805,AMZN,Call,106.9,3.85,105.1,106.5,1,8,0.70023,0.00207,3.99701,-0.18865,2.66132,2/17/2017,0.22447,845.070007,0.824093087
1750,15-Dec-17,810,AMZN,Call,103.55,3.15,102.15,103.8,3,27,0.68867,0.00209,3.93725,-0.19135,2.6882,2/17/2017,0.20975,845.070007,0.824093087
1751,15-Dec-17,815,AMZN,Call,101.07,3.57,99.45,101.4,16,32,0.67548,0.00206,3.85368,-0.1967,2.71924,2/17/2017,0.21575,845.070007,0.824093087
1752,15-Dec-17,820,AMZN,Call,98.68,3.73,96.6,98.35,16,38,0.66946,0.00219,3.86623,-0.19219,2.73153,2/17/2017,0.20807,845.070007,0.824093087
1753,15-Dec-17,825,AMZN,Call,94.85,2.85,93.85,95.75,2,32,0.67029,0.00252,3.9689,-0.17896,2.72514,2/17/2017,0.23779,845.070007,0.824093087
1754,15-Dec-17,830,AMZN,Call,93.6,8.26,91.25,92.95,2,11,0.64704,0.00222,3.74981,-0.19792,2.78316,2/17/2017,0.23164,845.070007,0.824093087
1755,15-Dec-17,840,AMZN,Call,87.26,1.36,85.95,87.15,7,193,0.6355,0.00268,3.81271,-0.18213,2.80847,2/17/2017,0.23779,845.070007,0.824093087
1756,15-Dec-17,845,AMZN,Call,84.4,3,83.4,85.05,8,40,0.62182,0.00263,3.72562,-0.18733,2.84097,2/17/2017,0.23452,845.070007,0.824093087
1757,15-Dec-17,850,AMZN,Call,82.15,1.85,81.05,82.2,29,285,0.60681,0.00242,3.59114,-0.19566,2.87491,2/17/2017,0.19252,845.070007,0.824093087
1758,15-Dec-17,855,AMZN,Call,79.93,4.13,78.65,80.2,5,29,0.59611,0.0025,3.55238,-0.1904,2.90011,2/17/2017,0.20531,845.070007,0.824093087
1759,15-Dec-17,860,AMZN,Call,76.39,1.64,76.15,77.8,4,407,0.58459,0.00255,3.50136,-0.18652,2.92745,2/17/2017,0.18969,845.070007,0.824093087
1760,15-Dec-17,870,AMZN,Call,72.17,2.57,71.5,73.15,10,49,0.56337,0.00225,3.31264,-0.19943,2.97169,2/17/2017,0.20023,845.070007,0.824093087
1761,15-Dec-17,890,AMZN,Call,63.65,3.05,62.95,64.4,1,23,0.51528,0.00245,3.10072,-0.18246,3.08596,2/17/2017,0.21746,845.070007,0.824093087
1762,15-Dec-17,920,AMZN,Call,52.9,1.9,51.35,52.65,4,25,0.44645,0.00243,2.72122,-0.17471,3.24422,2/17/2017,0.25388,845.070007,0.824093087
1763,15-Dec-17,770,AMZN,Put,44.4,-0.2,44.05,45.1,74,84,-0.27173,0.00168,-1.7782,-0.098,2.60337,2/17/2017,0.316,845.070007,0.824093087
1764,15-Dec-17,780,AMZN,Put,48.9,0.38,47.3,48.4,3,74,-0.29068,0.00173,-1.87842,-0.10116,2.64376,2/17/2017,0.3111,845.070007,0.824093087
1765,15-Dec-17,800,AMZN,Put,55.31,-0.43,55.2,56.1,82,290,-0.33296,0.00175,-2.12618,-0.11798,2.73535,2/17/2017,0.26678,845.070007,0.824093087
1766,15-Dec-17,805,AMZN,Put,58.6,0.2,56.8,58.2,6,150,-0.33301,0.00204,-2.06799,-0.09806,2.73204,2/17/2017,0.27267,845.070007,0.824093087
1767,15-Dec-17,810,AMZN,Put,60.7,1.5,58.85,60.55,1,24,-0.35124,0.0018,-2.26448,-0.12122,2.7713,2/17/2017,0.28846,845.070007,0.824093087
1768,15-Dec-17,815,AMZN,Put,62.62,-0.13,61.05,62.25,2,15,-0.35909,0.00189,-2.30758,-0.11738,2.78628,2/17/2017,0.25578,845.070007,0.824093087
1769,15-Dec-17,820,AMZN,Put,63.6,-1,63.1,64.55,52,268,-0.36416,0.00216,-2.1857,-0.10188,2.79405,2/17/2017,0.28746,845.070007,0.824093087
1770,15-Dec-17,825,AMZN,Put,66,-1.35,65.45,66.85,36,138,-0.37758,0.00199,-2.19065,-0.11749,2.81325,2/17/2017,0.30563,845.070007,0.824093087
1771,15-Dec-17,845,AMZN,Put,75.88,0.18,75.2,76.5,1,15,-0.41732,0.00198,-2.31844,-0.12676,2.88798,2/17/2017,0.25621,845.070007,0.824093087
1772,15-Dec-17,850,AMZN,Put,78.74,1.19,77.3,78.85,1,62,-0.42677,0.00204,-2.32905,-0.12042,2.90737,2/17/2017,0.27368,845.070007,0.824093087
1773,15-Dec-17,875,AMZN,Put,90.9,-0.1,90.4,92.2,33,126,-0.47016,0.002,-2.70284,-0.12104,2.96747,2/17/2017,0.29799,845.070007,0.824093087
1774,15-Dec-17,900,AMZN,Put,105.55,-5.15,104.7,106.95,2,17,-0.51044,0.00195,-2.90166,-0.12184,3.02498,2/17/2017,0.27826,845.070007,0.824093087
1775,19-Jan-18,790,AMZN,Call,118.8,0.08,118.9,120.4,1,650,0.73064,0.00185,4.55423,-0.1784,2.72332,2/17/2017,0.20705,845.070007,0.919917864
1776,19-Jan-18,800,AMZN,Call,115,2,112.9,114.3,17,2213,0.7142,0.00196,4.50247,-0.17818,2.76368,2/17/2017,0.23178,845.070007,0.919917864
1777,19-Jan-18,810,AMZN,Call,108.3,4.25,107.15,108.75,1,417,0.6987,0.0021,4.46773,-0.17637,2.80129,2/17/2017,0.18742,845.070007,0.919917864
1778,19-Jan-18,820,AMZN,Call,103.63,3.71,101.55,103.15,1,728,0.68065,0.00224,4.40529,-0.17597,2.84715,2/17/2017,0.199,845.070007,0.919917864
1779,19-Jan-18,830,AMZN,Call,98.25,3.63,96.05,97.7,4,521,0.65094,0.00207,4.15606,-0.19162,2.92688,2/17/2017,0.22743,845.070007,0.919917864
1780,19-Jan-18,840,AMZN,Call,91.52,1.32,90.85,92.45,31,591,0.63935,0.00245,4.21737,-0.17899,2.95563,2/17/2017,0.21289,845.070007,0.919917864
1781,19-Jan-18,850,AMZN,Call,86.6,1.85,85.85,87.4,48,1053,0.617,0.00249,4.09389,-0.17884,3.01453,2/17/2017,0.2042,845.070007,0.919917864
1782,19-Jan-18,860,AMZN,Call,82.35,1.6,80.95,82.55,21,477,0.59361,0.00248,3.94881,-0.17665,3.07588,2/17/2017,0.22281,845.070007,0.919917864
1783,19-Jan-18,870,AMZN,Call,76.85,0.47,76.3,77.5,10,568,0.57054,0.00243,3.79628,-0.17607,3.13539,2/17/2017,0.22995,845.070007,0.919917864
1784,19-Jan-18,880,AMZN,Call,72.75,2.6,72.05,73.4,9,329,0.5482,0.0024,3.65163,-0.17514,3.19262,2/17/2017,0.19987,845.070007,0.919917864
1785,19-Jan-18,900,AMZN,Call,64.3,1.05,63.8,65.05,43,1402,0.5005,0.00247,3.37957,-0.16664,3.32044,2/17/2017,0.22263,845.070007,0.919917864
1786,19-Jan-18,920,AMZN,Call,56.88,2.48,56.1,57.05,3,570,0.4627,0.00231,3.11406,-0.16965,3.4097,2/17/2017,0.21872,845.070007,0.919917864
1787,19-Jan-18,770,AMZN,Put,48.05,0.2,48.05,49,10,538,-0.28592,0.00146,-2.13009,-0.10641,2.76985,2/17/2017,0.31393,845.070007,0.919917864
1788,19-Jan-18,780,AMZN,Put,52,0.6,51.6,52.5,30,882,-0.29981,0.00155,-2.22871,-0.10527,2.80138,2/17/2017,0.28435,845.070007,0.919917864
1789,19-Jan-18,790,AMZN,Put,55.65,0.55,55.35,56.4,11,787,-0.31493,0.00163,-2.28499,-0.10518,2.83515,2/17/2017,0.29636,845.070007,0.919917864
1790,19-Jan-18,800,AMZN,Put,59.6,0.24,59.3,60.2,60,1352,-0.33063,0.00173,-2.35806,-0.10413,2.87472,2/17/2017,0.303,845.070007,0.919917864
1791,19-Jan-18,810,AMZN,Put,63.7,0.6,63.4,64.35,13,430,-0.35145,0.00165,-2.57601,-0.11819,2.92149,2/17/2017,0.31388,845.070007,0.919917864
1792,19-Jan-18,820,AMZN,Put,68,0.6,67.7,68.65,26,794,-0.36273,0.00206,-2.38034,-0.0942,2.93122,2/17/2017,0.25994,845.070007,0.919917864
1793,19-Jan-18,830,AMZN,Put,72.5,0.4,72.2,73.3,7,346,-0.38426,0.00208,-2.41882,-0.09849,2.97984,2/17/2017,0.29009,845.070007,0.919917864
1794,19-Jan-18,840,AMZN,Put,77.2,0.3,76.4,78.05,11,280,-0.40303,0.00176,-2.5739,-0.1258,3.02223,2/17/2017,0.28785,845.070007,0.919917864
1795,19-Jan-18,860,AMZN,Put,86.2,-1.75,86.4,87.95,1,167,-0.43505,0.00178,-2.76531,-0.12256,3.06581,2/17/2017,0.29126,845.070007,0.919917864
1796,15-Jun-18,880,AMZN,Call,98.03,7.46,96.3,98.95,4,4,0.58962,0.00168,5.22792,-0.17289,3.71649,2/17/2017,0.21869,845.070007,1.32238193
1797,15-Jun-18,900,AMZN,Call,87.4,1.4,87.6,89.6,1,16,0.55116,0.00192,5.07409,-0.15686,3.86671,2/17/2017,0.24997,845.070007,1.32238193
1798,15-Jun-18,810,AMZN,Put,81.55,-0.05,81.4,83.45,5,40,-0.34592,0.0013,-3.5138,-0.10181,3.44658,2/17/2017,0.31705,845.070007,1.32238193
1799,15-Jun-18,820,AMZN,Put,87,0.75,86.3,88.7,1,24,-0.35955,0.00145,-3.42529,-0.09219,3.49062,2/17/2017,0.34242,845.070007,1.32238193
1800,15-Jun-18,830,AMZN,Put,91.21,-0.25,90.85,93.1,2,3,-0.37394,0.00143,-3.51136,-0.09733,3.53302,2/17/2017,0.32011,845.070007,1.32238193
1801,18-Jan-19,770,AMZN,Call,183.04,6.11,179.3,183.5,1,106,0.78078,0.00125,9.20837,-0.13285,3.51832,2/17/2017,0.22907,845.070007,1.916495551
1802,18-Jan-19,780,AMZN,Call,177,14,174.1,177,1,213,0.78352,0.00139,9.53714,-0.12874,3.48157,2/17/2017,0.2383,845.070007,1.916495551
1803,18-Jan-19,800,AMZN,Call,166.05,3.15,163.2,166.75,5,427,0.74591,0.00143,9.09494,-0.1346,3.70327,2/17/2017,0.21556,845.070007,1.916495551
1804,18-Jan-19,840,AMZN,Call,145,4,143.2,147,4,133,0.69686,0.00175,8.93823,-0.13596,3.97489,2/17/2017,0.24056,845.070007,1.916495551
1805,18-Jan-19,850,AMZN,Call,140.95,3.4,137.5,142,28,301,0.67612,0.00168,8.60021,-0.13968,4.0896,2/17/2017,0.21246,845.070007,1.916495551
1806,18-Jan-19,860,AMZN,Call,134.83,2.08,133.55,137,1,191,0.6584,0.00163,8.3316,-0.14083,4.18465,2/17/2017,0.22692,845.070007,1.916495551
1807,18-Jan-19,880,AMZN,Call,126,6,124.75,128,9,225,0.62751,0.00163,7.97303,-0.13961,4.35115,2/17/2017,0.23165,845.070007,1.916495551
1808,18-Jan-19,900,AMZN,Call,119,7,116,119.3,55,215,0.6024,0.00137,7.35065,-0.15081,4.46498,2/17/2017,0.21872,845.070007,0.824093087
1809,18-Jan-19,900,AMZN,Call,119,7,116,119.3,55,215,0.6024,0.00137,7.35065,-0.15081,4.46498,2/17/2017,0.21872,845.070007,1.916495551
1810,18-Jan-19,770,AMZN,Put,83.45,0.4,83.6,86.05,1,111,-0.29255,0.00094,-4.76304,-0.07821,3.89208,2/17/2017,0.33417,845.070007,1.916495551
1811,18-Jan-19,780,AMZN,Put,87.7,0.7,87.8,90.35,1,158,-0.29834,0.00112,-4.49568,-0.06405,3.9104,2/17/2017,0.35367,845.070007,1.916495551
1812,18-Jan-19,800,AMZN,Put,96,0.7,95.55,98.9,53,440,-0.32348,0.00109,-4.59014,-0.07371,4.02758,2/17/2017,0.30292,845.070007,1.916495551
1813,18-Jan-19,810,AMZN,Put,99.45,-1.45,100.55,103.75,1,30,-0.33594,0.00122,-4.60195,-0.06728,4.04747,2/17/2017,0.28986,845.070007,1.916495551
1814,18-Jan-19,820,AMZN,Put,106.5,2,106,108.65,25,140,-0.34584,0.00105,-5.02883,-0.08392,4.09074,2/17/2017,0.32609,845.070007,1.916495551
1815,18-Jan-19,830,AMZN,Put,111.5,1.15,110.85,113.1,1,57,-0.36151,0.00123,-4.92624,-0.0748,4.15032,2/17/2017,0.34854,845.070007,1.916495551
1816,18-Jan-19,850,AMZN,Put,122.45,2.75,120.6,123.1,27,282,-0.38092,0.00116,-5.35724,-0.08288,4.23308,2/17/2017,0.34826,845.070007,1.916495551
1817,18-Jan-19,900,AMZN,Put,145.9,-1.65,146.5,150,2,353,-0.43631,0.00127,-6.08041,-0.07259,4.42511,2/17/2017,0.31207,845.070007,1.916495551
1818,17-Mar-17,22.5,AMBC,Put,1.1,0.1,0.95,1.1,20,36,-1,0.00442,0,0,0,2/17/2017,0.39782,22.5,0.076659822
1819,19-May-17,22.5,AMBC,Call,1.9,0.15,1.8,2,10,801,0.29307,0.07542,0.01183,-0.01137,0.02711,2/17/2017,0.41483,22.5,0.249144422
1820,19-May-17,22.5,AMBC,Put,1.85,-0.59,1.75,1.95,30,140,-0.87138,0.09447,-0.01712,-0.00232,0.02386,2/17/2017,0.42163,22.5,0.249144422
1821,24-Feb-17,52.5,AMBA,Call,3.08,0.09,2.7,3.4,10,18,1,0,0.01,-0.00803,0,2/17/2017,0.09421,55.470001,0.019164956
1822,24-Feb-17,54,AMBA,Call,1.93,0.19,1.6,1.95,42,80,1,0,0.01029,-0.00826,0,2/17/2017,0.09554,55.470001,0.019164956
1823,24-Feb-17,55,AMBA,Call,1.07,-0.07,1.05,1.25,55,110,0.67945,0.20594,0.00701,-0.0575,0.02936,2/17/2017,0.21836,55.470001,0.019164956
1824,24-Feb-17,55.5,AMBA,Call,0.8,-0.27,0.8,0.95,37,64,0.57316,0.23782,0.00594,-0.06062,0.02973,2/17/2017,0.24769,55.470001,0.019164956
1825,24-Feb-17,56,AMBA,Call,0.77,0.17,0.55,0.7,29,659,0.46091,0.23818,0.0048,-0.06083,0.03012,2/17/2017,0.22697,55.470001,0.019164956
1826,24-Feb-17,56.5,AMBA,Call,0.42,-0.07,0.4,0.5,23,44,0.3579,0.20791,0.00373,-0.05875,0.03047,2/17/2017,0.26367,55.470001,0.019164956
1827,24-Feb-17,57,AMBA,Call,0.3,-0.3,0.25,0.4,418,115,0.27866,0.17511,0.0029,-0.06039,0.03073,2/17/2017,0.24666,55.470001,0.019164956
1828,24-Feb-17,57.5,AMBA,Call,0.27,-0.01,0.15,0.25,1,62,0.15883,0.14759,0.00167,-0.03353,0.02093,2/17/2017,0.18244,55.470001,0.019164956
1829,24-Feb-17,52.5,AMBA,Put,0.14,-0.09,0.05,0.25,10,76,-0.09971,0.06529,-0.00095,-0.03922,0.01893,2/17/2017,0.3621,55.470001,0.019164956
1830,24-Feb-17,54,AMBA,Put,0.4,-0.1,0.3,0.45,13,47,-0.22871,0.12442,-0.00233,-0.06459,0.01942,2/17/2017,0.31912,55.470001,0.019164956
1831,24-Feb-17,54.5,AMBA,Put,0.48,-0.17,0.45,0.6,7,34,-0.31335,0.12908,-0.00294,-0.07942,0.02935,2/17/2017,0.39827,55.470001,0.019164956
1832,24-Feb-17,55,AMBA,Put,0.7,-0.25,0.6,0.75,89,68,-0.36841,0.15578,-0.00353,-0.07328,0.02954,2/17/2017,0.35515,55.470001,0.019164956
1833,24-Feb-17,55.5,AMBA,Put,0.85,-0.38,0.85,1.05,6,43,-0.44983,0.15265,-0.00438,-0.08767,0.02981,2/17/2017,0.31457,55.470001,0.019164956
1834,3-Mar-17,50,AMBA,Call,5.8,-0.31,5.7,6.2,1,95,0.92872,0.03185,0.01751,-0.03224,0.0111,2/17/2017,0.40931,55.470001,0.038329911
1835,3-Mar-17,53,AMBA,Call,3.53,-0.44,3.5,3.9,1,46,0.7462,0.06975,0.01453,-0.07088,0.04076,2/17/2017,0.49297,55.470001,0.038329911
1836,3-Mar-17,55,AMBA,Call,2.4,0.11,2.35,2.55,61,106,0.58552,0.08357,0.01158,-0.08251,0.0419,2/17/2017,0.4299,55.470001,0.038329911
1837,3-Mar-17,55.5,AMBA,Call,2.23,-0.11,2.1,2.35,3,40,0.54521,0.08618,0.01083,-0.08624,0.04219,2/17/2017,0.46944,55.470001,0.038329911
1838,3-Mar-17,56,AMBA,Call,2,0.15,1.85,2.1,10,12,0.50553,0.08712,0.01008,-0.08598,0.04247,2/17/2017,0.46758,55.470001,0.038329911
1839,3-Mar-17,57,AMBA,Call,1.55,0.09,1.45,1.7,1,39,0.42526,0.08344,0.00852,-0.08002,0.04304,2/17/2017,0.50617,55.470001,0.038329911
1840,3-Mar-17,57.5,AMBA,Call,1.4,0.15,1.25,1.6,14,47,0.39968,0.07422,0.00797,-0.08619,0.04326,2/17/2017,0.51389,55.470001,0.038329911
1841,3-Mar-17,58,AMBA,Call,1.2,-0.13,1.05,1.35,20,56,0.36498,0.0718,0.00729,-0.08452,0.04352,2/17/2017,0.48121,55.470001,0.038329911
1842,3-Mar-17,59,AMBA,Call,0.85,-0.21,0.75,0.95,26,2,0.27491,0.07198,0.00557,-0.0731,0.04365,2/17/2017,0.48182,55.470001,0.038329911
1843,3-Mar-17,60,AMBA,Call,0.6,-0.2,0.55,0.85,15,62,0.22816,0.06168,0.00462,-0.06469,0.02977,2/17/2017,0.4998,55.470001,0.038329911
1844,10-Mar-17,57,AMBA,Call,1.8,0.13,1.7,1.95,1,5,0.44689,0.07105,0.01327,-0.06507,0.0527,2/17/2017,0.4095,55.470001,0.057494867
1845,10-Mar-17,57.5,AMBA,Call,1.65,-0.05,1.5,1.75,1,7,0.41893,0.06675,0.01242,-0.06638,0.05302,2/17/2017,0.45224,55.470001,0.057494867
1846,17-Mar-17,50,AMBA,Call,6.38,-0.26,6,6.5,7,282,0.8862,0.03579,0.03301,-0.02782,0.03616,2/17/2017,0.34801,55.470001,0.076659822
1847,17-Mar-17,52.5,AMBA,Call,4.59,0.39,4.3,4.6,2,511,0.74027,0.05509,0.02816,-0.04698,0.05691,2/17/2017,0.43855,55.470001,0.076659822
1848,17-Mar-17,55,AMBA,Call,2.94,0.17,2.9,3.2,348,589,0.58219,0.06632,0.0226,-0.05443,0.05909,2/17/2017,0.42387,55.470001,0.076659822
1849,17-Mar-17,57.5,AMBA,Call,1.85,0.21,1.75,1.95,117,342,0.4349,0.06055,0.01701,-0.05661,0.06116,2/17/2017,0.36159,55.470001,0.076659822
1850,17-Mar-17,60,AMBA,Call,1.05,0.05,1,1.15,71,1054,0.27786,0.05716,0.01111,-0.04688,0.04223,2/17/2017,0.37928,55.470001,0.076659822
1851,24-Mar-17,56,AMBA,Call,2.69,0.46,2.35,2.9,4,3,0.52161,0.07254,0.02568,-0.04354,0.06705,2/17/2017,0.36297,55.470001,0.095824778
1852,24-Mar-17,57.5,AMBA,Call,2.07,-0.13,1.95,2.2,4,3,0.43827,0.06042,0.02144,-0.04619,0.06848,2/17/2017,0.34739,55.470001,0.095824778
1853,3-Mar-17,51.5,AMBA,Put,0.8,-0.42,0.65,0.95,1,6,-0.20791,0.05015,-0.00443,-0.07019,0.02677,2/17/2017,0.53807,55.470001,0.038329911
1854,3-Mar-17,53.5,AMBA,Put,1.25,-0.53,1.25,1.6,6,35,-0.33184,0.05965,-0.00661,-0.08897,0.04119,2/17/2017,0.57699,55.470001,0.038329911
1855,3-Mar-17,55,AMBA,Put,2.1,-0.11,1.95,2.25,212,75,-0.42489,0.06858,-0.00868,-0.09396,0.04194,2/17/2017,0.55193,55.470001,0.038329911
1856,10-Mar-17,50,AMBA,Put,0.9,-0.45,0.55,0.85,50,3,-0.18059,0.03718,-0.0058,-0.05098,0.03211,2/17/2017,0.49197,55.470001,0.057494867
1857,10-Mar-17,53.5,AMBA,Put,1.68,-0.32,1.5,1.8,51,3,-0.33402,0.05776,-0.01004,-0.06074,0.05032,2/17/2017,0.49055,55.470001,0.057494867
1858,17-Mar-17,50,AMBA,Put,0.85,-0.05,0.8,0.95,71,142,-0.18017,0.03696,-0.00771,-0.03813,0.03683,2/17/2017,0.46533,55.470001,0.076659822
1859,17-Mar-17,52.5,AMBA,Put,1.5,-0.03,1.45,1.65,20,39,-0.3116,0.04313,-0.01266,-0.05783,0.05735,2/17/2017,0.52665,55.470001,0.076659822
1860,17-Mar-17,55,AMBA,Put,2.69,0.29,2.45,2.7,1670,69,-0.42692,0.05397,-0.01751,-0.05962,0.05917,2/17/2017,0.55187,55.470001,0.076659822
1861,17-Mar-17,57.5,AMBA,Put,3.8,-0.1,3.8,4.2,1400,19,-0.54864,0.05111,-0.02088,-0.06067,0.061,2/17/2017,0.46469,55.470001,0.076659822
1862,19-May-17,50,AMBA,Call,7.59,0.09,7.4,7.8,4,433,0.77865,0.03074,0.08882,-0.02515,0.09729,2/17/2017,0.34075,55.470001,0.249144422
1863,19-May-17,52.5,AMBA,Call,6,0.4,5.8,6.2,4,287,0.69015,0.03697,0.08082,-0.02637,0.10125,2/17/2017,0.36397,55.470001,0.249144422
1864,19-May-17,55,AMBA,Call,4.62,0.22,4.4,4.9,4,374,0.5931,0.04504,0.07184,-0.02713,0.10552,2/17/2017,0.3537,55.470001,0.249144422
1865,19-May-17,60,AMBA,Call,2.71,-0.19,2.45,2.8,10,673,0.39971,0.03955,0.04913,-0.02702,0.11402,2/17/2017,0.41599,55.470001,0.249144422
1866,19-May-17,50,AMBA,Put,2.25,0.15,2.1,2.35,232,1680,-0.26687,0.026,-0.03657,-0.02475,0.09872,2/17/2017,0.48687,55.470001,0.249144422
1867,19-May-17,57.5,AMBA,Put,5.5,-0.3,5.3,5.8,4,73,-0.49702,0.034,-0.06257,-0.02766,0.10934,2/17/2017,0.47258,55.470001,0.249144422
1868,19-May-17,60,AMBA,Put,7.4,0.28,6.9,7.4,6,410,-0.57422,0.03333,-0.07272,-0.02573,0.1122,2/17/2017,0.43316,55.470001,0.249144422
1869,18-Aug-17,50,AMBA,Call,9.5,0.5,9.1,9.6,2,61,0.74441,0.02364,0.15976,-0.01896,0.13543,2/17/2017,0.37548,55.470001,0.498288843
1870,18-Aug-17,60,AMBA,Call,4.4,-0.12,4.3,4.8,2,144,0.47117,0.02946,0.10926,-0.02041,0.15943,2/17/2017,0.37692,55.470001,0.498288843
1871,18-Aug-17,50,AMBA,Put,4.08,-0.28,3.8,4.2,2,98,-0.29554,0.01857,-0.08857,-0.01808,0.13786,2/17/2017,0.49282,55.470001,0.498288843
1872,19-Jan-18,50,AMBA,Call,11.87,2.57,11.4,12.7,2,425,0.72179,0.016,0.254,-0.01643,0.18118,2/17/2017,0.35,55.470001,0.919917864
1873,19-Jan-18,55,AMBA,Call,9.17,-0.58,9,9.9,2,1363,0.63271,0.02041,0.2409,-0.01712,0.19603,2/17/2017,0.3684,55.470001,0.919917864
1874,18-Jan-19,50,AMBA,Call,16.01,0.01,14.9,17.2,2,35,0.74444,0.01247,0.49531,-0.011,0.24625,2/17/2017,0.39466,55.470001,1.916495551
1875,18-Jan-19,60,AMBA,Call,11.74,2.54,10.9,13.3,10,69,0.615,0.0142,0.43639,-0.01234,0.28978,2/17/2017,0.34531,55.470001,1.916495551
1876,17-Mar-17,55,AMCX,Call,2.6,-0.6,2.45,2.85,62,239,0.4417,0.04747,0.01587,-0.07134,0.05803,2/17/2017,0.42488,55.830002,0.076659822
1877,17-Mar-17,55,AMCX,Put,1.7,0.2,1.65,1.8,23,186,-0.82179,0.1381,-0.01851,-0.00882,0.03838,2/17/2017,0.25902,55.830002,0.076659822
1878,16-Jun-17,55,AMCX,Put,3.45,-2.55,3.1,3.8,2,30,-0.61021,0.07924,-0.07239,-0.00695,0.12098,2/17/2017,0.22075,55.830002,0.325804244
1879,17-Mar-17,62.5,DOX,Call,0.32,-0.02,0.2,0.4,10,260,0.20381,0.10987,0.00923,-0.01668,0.04728,2/17/2017,0.15792,59.98,0.076659822
1880,21-Apr-17,60,DOX,Call,1.65,0.07,1.45,1.75,329,792,0.58158,0.15157,0.05851,-0.0155,0.09496,2/17/2017,0.11243,59.98,0.1724846
1881,21-Apr-17,62.5,DOX,Call,0.7,0.02,0.55,0.85,302,343,0.33178,0.08901,0.03314,-0.01732,0.10443,2/17/2017,0.17287,59.98,0.1724846
1882,21-Apr-17,55,DOX,Put,0.37,-0.06,0.3,0.55,302,250,-0.16258,0.04227,-0.01617,-0.01199,0.05729,2/17/2017,0.24328,59.98,0.1724846
1883,17-Mar-17,48,AMED,Call,1.93,0.29,1.78,2.36,200,4,0.53222,0.08133,0.01796,-0.0483,0.05147,2/17/2017,0.35853,47.939999,0.076659822
1884,17-Mar-17,46,AMED,Put,1.6,-5.25,1.04,1.62,2,10,-0.34333,0.06025,-0.01203,-0.04424,0.0499,2/17/2017,0.40748,47.939999,0.076659822
1885,24-Feb-17,44.5,AAL,Call,2.19,-0.19,2.41,2.52,2,101,0.86765,0.10019,0.00727,-0.04314,0.01597,2/17/2017,0.29898,46.91,0.019164956
1886,24-Feb-17,45,AAL,Call,1.9,-0.32,1.95,2.04,64,254,0.84138,0.13207,0.00713,-0.04203,0.01605,2/17/2017,0.28122,46.91,0.019164956
1887,24-Feb-17,45.5,AAL,Call,1.37,-0.3,1.55,1.61,5,103,0.77079,0.17226,0.00658,-0.0534,0.01624,2/17/2017,0.31367,46.91,0.019164956
1888,24-Feb-17,46.5,AAL,Call,0.79,-0.05,0.83,0.88,83,446,0.57887,0.2527,0.00501,-0.05601,0.02492,2/17/2017,0.24989,46.91,0.019164956
1889,24-Feb-17,47,AAL,Call,0.54,-0.13,0.56,0.59,364,437,0.4584,0.25647,0.00399,-0.05598,0.02526,2/17/2017,0.21867,46.91,0.019164956
1890,24-Feb-17,47.5,AAL,Call,0.34,-0.15,0.35,0.39,492,1181,0.34846,0.22119,0.00304,-0.05409,0.02557,2/17/2017,0.21872,46.91,0.019164956
1891,24-Feb-17,48,AAL,Call,0.2,-0.11,0.21,0.24,115,306,0.2336,0.19875,0.00205,-0.04255,0.0173,2/17/2017,0.21872,46.91,0.019164956
1892,24-Feb-17,48.5,AAL,Call,0.11,-0.06,0.12,0.14,32,311,0.15246,0.14802,0.00134,-0.03154,0.01753,2/17/2017,0.24997,46.91,0.019164956
1893,24-Feb-17,49,AAL,Call,0.08,-0.08,0.07,0.09,123,948,0.10883,0.10849,0.00096,-0.02841,0.01764,2/17/2017,0.27949,46.91,0.019164956
1894,24-Feb-17,49.5,AAL,Call,0.05,-0.03,0.04,0.06,122,75,0.07462,0.07877,0.00066,-0.02149,0.00764,2/17/2017,0.28472,46.91,0.019164956
1895,24-Feb-17,43.5,AAL,Put,0.03,-0.01,0.01,0.03,20,43,-0.01714,0.02508,-0.00015,-0.00601,0.00526,2/17/2017,0.30384,46.91,0.019164956
1896,24-Feb-17,44,AAL,Put,0.06,-0.01,0.01,0.04,4,115,-0.03786,0.0491,-0.00032,-0.01053,0.00665,2/17/2017,0.25851,46.91,0.019164956
1897,24-Feb-17,45,AAL,Put,0.14,-0.03,0.09,0.11,66,235,-0.12064,0.12792,-0.00098,-0.02515,0.01592,2/17/2017,0.24503,46.91,0.019164956
1898,24-Feb-17,45.5,AAL,Put,0.17,-0.03,0.16,0.18,102,169,-0.17272,0.18658,-0.00145,-0.02797,0.01605,2/17/2017,0.24989,46.91,0.019164956
1899,24-Feb-17,46,AAL,Put,0.27,-0.12,0.27,0.29,364,572,-0.27689,0.25051,-0.0021,-0.03727,0.02448,2/17/2017,0.2474,46.91,0.019164956
1900,24-Feb-17,46.5,AAL,Put,0.52,0.04,0.42,0.46,436,611,-0.40768,0.3134,-0.00324,-0.03848,0.02486,2/17/2017,0.24997,46.91,0.019164956
1901,24-Feb-17,47,AAL,Put,0.69,-0.07,0.65,0.69,696,671,-0.56062,0.3204,-0.00395,-0.03828,0.02533,2/17/2017,0.24997,46.91,0.019164956
1902,24-Feb-17,47.5,AAL,Put,1.01,-0.15,0.94,0.99,200,398,-0.71432,0.28738,-0.00464,-0.03276,0.02518,2/17/2017,0.24997,46.91,0.019164956
1903,24-Feb-17,48,AAL,Put,1.68,0.24,1.29,1.34,57,391,-0.86171,0.21782,-0.00432,-0.01644,0.01672,2/17/2017,0.19138,46.91,0.019164956
1904,24-Feb-17,48.5,AAL,Put,1.7,-0.09,1.69,1.79,1,89,-1,0.01757,0,0,0,2/17/2017,0.2418,46.91,0.019164956
1905,3-Mar-17,44.5,AAL,Call,2.36,-0.32,2.62,2.71,11,29,0.81456,0.09966,0.01357,-0.03571,0.02249,2/17/2017,0.32193,46.91,0.038329911
1906,3-Mar-17,45,AAL,Call,2.13,-0.16,2.22,2.3,16,198,0.75179,0.11257,0.01257,-0.04489,0.03423,2/17/2017,0.31111,46.91,0.038329911
1907,3-Mar-17,45.5,AAL,Call,1.77,-0.93,1.85,1.92,243,81,0.68645,0.12119,0.01153,-0.0478,0.03459,2/17/2017,0.27107,46.91,0.038329911
1908,3-Mar-17,46,AAL,Call,1.43,-0.89,1.51,1.58,135,216,0.63362,0.14423,0.01075,-0.04508,0.03489,2/17/2017,0.28948,46.91,0.038329911
1909,3-Mar-17,46.5,AAL,Call,1.17,-0.35,1.2,1.26,26,137,0.56821,0.18146,0.00977,-0.04105,0.03525,2/17/2017,0.27304,46.91,0.038329911
1910,3-Mar-17,47,AAL,Call,0.81,-0.17,0.94,0.99,11,148,0.48682,0.16603,0.00837,-0.04535,0.03572,2/17/2017,0.24945,46.91,0.038329911
1911,3-Mar-17,47.5,AAL,Call,0.67,-0.15,0.72,0.77,109,2195,0.41026,0.15691,0.00707,-0.04273,0.03615,2/17/2017,0.27776,46.91,0.038329911
1912,3-Mar-17,48,AAL,Call,0.51,-0.23,0.53,0.58,391,599,0.34409,0.14122,0.00593,-0.04256,0.03652,2/17/2017,0.28004,46.91,0.038329911
1913,3-Mar-17,48.5,AAL,Call,0.32,-0.35,0.39,0.43,7,291,0.25985,0.13797,0.00452,-0.03587,0.02469,2/17/2017,0.27379,46.91,0.038329911
1914,3-Mar-17,49,AAL,Call,0.27,-0.15,0.28,0.32,26,286,0.20401,0.11763,0.00355,-0.02959,0.02501,2/17/2017,0.24479,46.91,0.038329911
1915,3-Mar-17,49.5,AAL,Call,0.22,-0.06,0.2,0.23,1,40,0.1612,0.09697,0.00281,-0.02603,0.02525,2/17/2017,0.24799,46.91,0.038329911
1916,10-Mar-17,44.5,AAL,Call,2.52,-0.94,2.84,2.92,16,141,0.77787,0.0921,0.01927,-0.03413,0.02756,2/17/2017,0.29008,46.91,0.057494867
1917,10-Mar-17,46.5,AAL,Call,1.38,-0.05,1.48,1.54,27,147,0.56128,0.13277,0.01427,-0.0383,0.0432,2/17/2017,0.27743,46.91,0.057494867
1918,10-Mar-17,47,AAL,Call,1.13,-0.07,1.22,1.27,50,211,0.49655,0.14998,0.01276,-0.03454,0.04375,2/17/2017,0.28039,46.91,0.057494867
1919,10-Mar-17,47.5,AAL,Call,0.91,-0.07,0.99,1.04,80,163,0.43768,0.12911,0.01121,-0.03647,0.04424,2/17/2017,0.27886,46.91,0.057494867
1920,10-Mar-17,48,AAL,Call,0.76,-0.37,0.79,0.83,158,397,0.38151,0.11959,0.00978,-0.03606,0.04472,2/17/2017,0.28205,46.91,0.057494867
1921,10-Mar-17,48.5,AAL,Call,0.59,-0.58,0.62,0.67,203,322,0.32293,0.11413,0.00831,-0.03443,0.04521,2/17/2017,0.28399,46.91,0.057494867
1922,10-Mar-17,49,AAL,Call,0.45,-0.04,0.48,0.52,20,269,0.25996,0.10987,0.00674,-0.03007,0.03055,2/17/2017,0.2463,46.91,0.057494867
1923,10-Mar-17,49.5,AAL,Call,0.36,-0.01,0.37,0.41,32,246,0.19037,0.09867,0.00497,-0.02159,0.03118,2/17/2017,0.27438,46.91,0.057494867
1924,10-Mar-17,50.5,AAL,Call,0.23,-0.17,0.19,0.24,28,37,0.141,0.07137,0.00367,-0.02006,0.03155,2/17/2017,0.28153,46.91,0.057494867
1925,17-Mar-17,43,AAL,Call,4.1,-0.46,4.2,4.3,5,266,0.85745,0.05764,0.02744,-0.02345,0.03068,2/17/2017,0.26346,46.91,0.076659822
1926,17-Mar-17,44,AAL,Call,3.3,-0.29,3.4,3.5,10,404,0.77449,0.07293,0.02503,-0.03337,0.04154,2/17/2017,0.28415,46.91,0.076659822
1927,17-Mar-17,45,AAL,Call,2.42,-0.33,2.64,2.72,21,5848,0.68881,0.08221,0.02246,-0.03605,0.04837,2/17/2017,0.31049,46.91,0.076659822
1928,17-Mar-17,46,AAL,Call,1.8,-0.25,2.02,2.06,74,2113,0.61239,0.10591,0.02041,-0.03333,0.04924,2/17/2017,0.28399,46.91,0.076659822
1929,17-Mar-17,47,AAL,Call,1.4,-0.12,1.47,1.5,734,2796,0.50813,0.11752,0.01716,-0.03355,0.05041,2/17/2017,0.24961,46.91,0.076659822
1930,17-Mar-17,48,AAL,Call,0.97,-0.09,1.02,1.05,206,2894,0.40532,0.10586,0.01373,-0.03206,0.05157,2/17/2017,0.3006,46.91,0.076659822
1931,17-Mar-17,49,AAL,Call,0.65,-0.09,0.68,0.72,131,1004,0.30091,0.09884,0.01028,-0.02926,0.05274,2/17/2017,0.28086,46.91,0.076659822
1932,17-Mar-17,50,AAL,Call,0.45,-0.05,0.43,0.47,363,16877,0.21512,0.0836,0.0074,-0.02264,0.03606,2/17/2017,0.24599,46.91,0.076659822
1933,24-Mar-17,45,AAL,Call,2.78,-0.52,2.79,2.88,2,68,0.69238,0.08193,0.02824,-0.02958,0.05383,2/17/2017,0.29833,46.91,0.095824778
1934,24-Mar-17,47,AAL,Call,1.45,-0.13,1.62,1.67,3,17,0.51481,0.10634,0.02161,-0.03013,0.05633,2/17/2017,0.27631,46.91,0.095824778
1935,24-Mar-17,48,AAL,Call,1.06,-0.05,1.17,1.22,1,565,0.42011,0.09803,0.01769,-0.0286,0.05766,2/17/2017,0.27788,46.91,0.095824778
1936,24-Mar-17,48.5,AAL,Call,0.94,-0.05,0.98,1.03,15,44,0.38257,0.08996,0.01609,-0.02934,0.05818,2/17/2017,0.25428,46.91,0.095824778
1937,3-Mar-17,44,AAL,Put,0.23,0.07,0.17,0.2,38,265,-0.14982,0.08213,-0.00254,-0.02599,0.02229,2/17/2017,0.29849,46.91,0.038329911
1938,3-Mar-17,44.5,AAL,Put,0.29,0.08,0.23,0.25,61,259,-0.15978,0.10133,-0.0027,-0.02292,0.02234,2/17/2017,0.29565,46.91,0.038329911
1939,3-Mar-17,45,AAL,Put,0.44,0.02,0.33,0.37,75,1862,-0.20389,0.12683,-0.00349,-0.02615,0.0226,2/17/2017,0.28088,46.91,0.038329911
1940,3-Mar-17,46,AAL,Put,0.79,0.11,0.6,0.65,31,177,-0.35359,0.16395,-0.0057,-0.03284,0.03481,2/17/2017,0.29711,46.91,0.038329911
1941,3-Mar-17,46.5,AAL,Put,0.85,-0.09,0.79,0.85,22,183,-0.4399,0.1656,-0.00697,-0.03884,0.0353,2/17/2017,0.27788,46.91,0.038329911
1942,3-Mar-17,47,AAL,Put,1.23,0.17,1.03,1.08,41,92,-0.52372,0.18859,-0.00741,-0.03388,0.03577,2/17/2017,0.27743,46.91,0.038329911
1943,3-Mar-17,47.5,AAL,Put,1.56,0.62,1.3,1.37,3,71,-0.61299,0.18103,-0.009,-0.0306,0.03623,2/17/2017,0.28843,46.91,0.038329911
1944,3-Mar-17,48.5,AAL,Put,2.03,0.48,1.96,2.15,100,60,-0.77398,0.14953,-0.00893,-0.02349,0.02476,2/17/2017,0.33139,46.91,0.038329911
1945,3-Mar-17,49,AAL,Put,2.6,0.32,2.34,2.44,10,26,-0.85633,0.12535,-0.00879,-0.01497,0.02345,2/17/2017,0.26657,46.91,0.038329911
1946,10-Mar-17,42.5,AAL,Put,0.3,0.14,0.15,0.19,2,23,-0.11303,0.04938,-0.00283,-0.01965,0.02662,2/17/2017,0.31925,46.91,0.057494867
1947,10-Mar-17,43.5,AAL,Put,0.32,0.03,0.26,0.31,1,7,-0.14385,0.06818,-0.00367,-0.01954,0.0269,2/17/2017,0.34113,46.91,0.057494867
1948,10-Mar-17,44,AAL,Put,0.38,0.09,0.34,0.39,1,79,-0.16721,0.08149,-0.00431,-0.02018,0.02709,2/17/2017,0.29805,46.91,0.057494867
1949,10-Mar-17,44.5,AAL,Put,0.48,0.1,0.43,0.48,17,177,-0.20794,0.09605,-0.00537,-0.02373,0.0275,2/17/2017,0.33367,46.91,0.057494867
1950,10-Mar-17,45,AAL,Put,0.68,0.22,0.55,0.6,9,221,-0.27424,0.10255,-0.00645,-0.02937,0.04181,2/17/2017,0.28998,46.91,0.057494867
1951,10-Mar-17,46,AAL,Put,1.04,0.23,0.87,0.91,35,221,-0.37332,0.13513,-0.00905,-0.0273,0.04263,2/17/2017,0.29508,46.91,0.057494867
1952,10-Mar-17,46.5,AAL,Put,1.2,0.31,1.07,1.11,4,153,-0.43994,0.14858,-0.01053,-0.0285,0.0432,2/17/2017,0.28856,46.91,0.057494867
1953,10-Mar-17,47,AAL,Put,1.45,0.36,1.3,1.35,20,67,-0.51054,0.14994,-0.01077,-0.02843,0.04373,2/17/2017,0.28227,46.91,0.057494867
1954,10-Mar-17,49,AAL,Put,2.88,1.12,2.54,3.05,5,15,-0.72008,0.10332,-0.01408,-0.03025,0.04266,2/17/2017,0.35241,46.91,0.057494867
1955,17-Mar-17,43,AAL,Put,0.39,0.06,0.33,0.35,27,4072,-0.13392,0.05777,-0.00454,-0.01557,0.03057,2/17/2017,0.31288,46.91,0.076659822
1956,17-Mar-17,44,AAL,Put,0.56,0.03,0.5,0.53,46,1342,-0.20833,0.07706,-0.00724,-0.02233,0.03152,2/17/2017,0.31261,46.91,0.076659822
1957,17-Mar-17,45,AAL,Put,0.86,0.07,0.75,0.79,52,2652,-0.30076,0.08961,-0.0097,-0.0265,0.04826,2/17/2017,0.30083,46.91,0.076659822
1958,17-Mar-17,46,AAL,Put,1.12,-0.02,1.1,1.13,2031,4840,-0.39731,0.09998,-0.01319,-0.0293,0.04934,2/17/2017,0.31276,46.91,0.076659822
1959,17-Mar-17,47,AAL,Put,1.62,0.05,1.54,1.58,152,1971,-0.49918,0.11685,-0.01414,-0.02762,0.0504,2/17/2017,0.28637,46.91,0.076659822
1960,17-Mar-17,48,AAL,Put,2.1,-0.04,2.08,2.14,243,1808,-0.60455,0.10949,-0.01752,-0.02518,0.05157,2/17/2017,0.29426,46.91,0.076659822
1961,17-Mar-17,49,AAL,Put,3.07,0.24,2.74,2.82,5,736,-0.72501,0.10696,-0.01761,-0.02126,0.04812,2/17/2017,0.28851,46.91,0.076659822
1962,17-Mar-17,50,AAL,Put,3.7,0.09,3.45,3.6,51,681,-0.81442,0.08894,-0.01729,-0.01414,0.03528,2/17/2017,0.29511,46.91,0.076659822
1963,24-Mar-17,43,AAL,Put,0.48,0.04,0.41,0.47,1,65,-0.15995,0.05805,-0.00694,-0.01584,0.0342,2/17/2017,0.29268,46.91,0.095824778
1964,24-Mar-17,43.5,AAL,Put,0.52,-0.72,0.5,0.56,2,22,-0.18476,0.0664,-0.00802,-0.01712,0.03459,2/17/2017,0.30889,46.91,0.095824778
1965,24-Mar-17,44.5,AAL,Put,0.86,0.06,0.72,0.79,22,4,-0.26753,0.07878,-0.01061,-0.02204,0.05326,2/17/2017,0.35319,46.91,0.095824778
1966,24-Mar-17,46,AAL,Put,1.43,0.25,1.22,1.28,29,65,-0.39182,0.10349,-0.01608,-0.02198,0.05499,2/17/2017,0.3071,46.91,0.095824778
1967,24-Mar-17,46.5,AAL,Put,1.59,0.3,1.44,1.49,3,35,-0.44126,0.11602,-0.01696,-0.0217,0.05569,2/17/2017,0.27994,46.91,0.095824778
1968,24-Mar-17,47.5,AAL,Put,2.16,0.09,1.94,1.99,20,10,-0.54802,0.11173,-0.02012,-0.02106,0.0571,2/17/2017,0.28976,46.91,0.095824778
1969,19-May-17,44,AAL,Call,4.5,-0.1,4.65,4.75,33,1791,0.69272,0.04429,0.0681,-0.02192,0.08483,2/17/2017,0.34436,46.91,0.249144422
1970,19-May-17,45,AAL,Call,3.9,-0.16,4,4.1,43,8204,0.65908,0.05462,0.06689,-0.0199,0.08609,2/17/2017,0.25959,46.91,0.249144422
1971,19-May-17,46,AAL,Call,3.28,-0.04,3.45,3.55,176,2427,0.60924,0.06529,0.06339,-0.01896,0.0879,2/17/2017,0.28395,46.91,0.249144422
1972,19-May-17,47,AAL,Call,2.93,-0.07,2.91,2.99,178,1377,0.54778,0.06391,0.05719,-0.02057,0.09017,2/17/2017,0.28086,46.91,0.249144422
1973,19-May-17,48,AAL,Call,2.47,-0.01,2.46,2.5,131,11122,0.49035,0.06156,0.05137,-0.01996,0.09227,2/17/2017,0.26947,46.91,0.249144422
1974,19-May-17,49,AAL,Call,2.02,0.01,2.04,2.08,68,4406,0.43136,0.06056,0.04552,-0.01896,0.09443,2/17/2017,0.27578,46.91,0.249144422
1975,19-May-17,43,AAL,Put,1.47,-0.02,1.43,1.48,1,1035,-0.2612,0.04313,-0.02818,-0.01437,0.08311,2/17/2017,0.3832,46.91,0.249144422
1976,19-May-17,44,AAL,Put,1.84,0.06,1.76,1.8,40,890,-0.31049,0.04632,-0.03437,-0.01525,0.08493,2/17/2017,0.35014,46.91,0.249144422
1977,19-May-17,45,AAL,Put,2.21,0.06,2.11,2.17,23,3851,-0.36537,0.0457,-0.04055,-0.01792,0.08693,2/17/2017,0.37025,46.91,0.249144422
1978,19-May-17,46,AAL,Put,2.73,0.28,2.54,2.58,23,1691,-0.4065,0.05958,-0.04125,-0.01484,0.08843,2/17/2017,0.32467,46.91,0.249144422
1979,19-May-17,47,AAL,Put,3.22,0.17,3,3.1,107,1025,-0.46374,0.05728,-0.04499,-0.01678,0.09033,2/17/2017,0.36971,46.91,0.249144422
1980,19-May-17,48,AAL,Put,3.6,0.05,3.5,3.6,1,912,-0.51438,0.0563,-0.04974,-0.01595,0.09216,2/17/2017,0.35039,46.91,0.249144422
1981,19-May-17,50,AAL,Put,4.87,0.07,4.75,4.85,12,2874,-0.58826,0.0465,-0.06082,-0.01781,0.09437,2/17/2017,0.33187,46.91,0.249144422
1982,18-Aug-17,43,AAL,Call,6.4,-0.05,6.5,6.6,5,116,0.73509,0.03514,0.13891,-0.01404,0.11438,2/17/2017,0.26673,46.91,0.498288843
1983,18-Aug-17,45,AAL,Call,5.38,0.05,5.35,5.4,338,3997,0.6578,0.04061,0.12754,-0.01476,0.12003,2/17/2017,0.28065,46.91,0.498288843
1984,18-Aug-17,46,AAL,Call,4.55,-0.36,4.8,4.85,61,282,0.61822,0.04365,0.12171,-0.01507,0.12293,2/17/2017,0.24994,46.91,0.498288843
1985,18-Aug-17,47,AAL,Call,4.35,0.15,4.25,4.35,9,290,0.57795,0.05108,0.11727,-0.01406,0.12592,2/17/2017,0.2463,46.91,0.498288843
1986,18-Aug-17,49,AAL,Call,3.3,-0.05,3.35,3.4,92,1337,0.48624,0.04862,0.09938,-0.01348,0.13271,2/17/2017,0.27167,46.91,0.498288843
1987,18-Aug-17,50,AAL,Call,2.87,-0.08,2.91,3,202,3693,0.46095,0.04137,0.0924,-0.01491,0.13442,2/17/2017,0.2928,46.91,0.498288843
1988,18-Aug-17,43,AAL,Put,2.7,0.09,2.59,2.64,12,264,-0.30064,0.03056,-0.06959,-0.01078,0.11678,2/17/2017,0.38886,46.91,0.498288843
1989,18-Aug-17,44,AAL,Put,3,0.16,2.95,3.05,6,503,-0.32682,0.03516,-0.07374,-0.00997,0.11883,2/17/2017,0.38324,46.91,0.498288843
1990,18-Aug-17,45,AAL,Put,3.4,0.05,3.4,3.45,1,266,-0.36754,0.03338,-0.08105,-0.01199,0.12158,2/17/2017,0.36206,46.91,0.498288843
1991,18-Aug-17,46,AAL,Put,4,0.15,3.8,3.9,5,588,-0.40153,0.04191,-0.08316,-0.01029,0.12395,2/17/2017,0.3895,46.91,0.498288843
1992,18-Aug-17,47,AAL,Put,4.45,0.05,4.25,4.4,15,586,-0.43787,0.03732,-0.08589,-0.01226,0.1265,2/17/2017,0.36669,46.91,0.498288843
1993,18-Aug-17,49,AAL,Put,5.4,0.05,5.35,5.45,7,569,-0.51122,0.03976,-0.1006,-0.01039,0.13097,2/17/2017,0.33235,46.91,0.498288843
1994,18-Aug-17,50,AAL,Put,6,0.05,5.95,6.05,2,734,-0.54557,0.03927,-0.10791,-0.0103,0.13199,2/17/2017,0.32959,46.91,0.498288843
1995,19-Jan-18,45,AAL,Call,7.05,-0.2,7.15,7.3,2,23365,0.67391,0.03212,0.23007,-0.0111,0.15887,2/17/2017,0.26453,46.91,0.919917864
1996,19-Jan-18,47,AAL,Call,6.05,-0.1,6.15,6.3,50,10358,0.61085,0.03288,0.21107,-0.01204,0.16746,2/17/2017,0.28495,46.91,0.919917864
1997,19-Jan-18,50,AAL,Call,4.77,-0.03,4.8,4.95,10,20141,0.51879,0.03336,0.18308,-0.01128,0.17994,2/17/2017,0.27259,46.91,0.919917864
1998,19-Jan-18,45,AAL,Put,5.25,0.15,5.05,5.25,23,4230,-0.35976,0.02518,-0.15315,-0.00826,0.16268,2/17/2017,0.37493,46.91,0.919917864
1999,18-Jan-19,45,AAL,Put,7.85,-0.05,7.6,8.1,2,63,-0.33328,0.01592,-0.28733,-0.00549,0.22514,2/17/2017,0.4281,46.91,1.916495551
2000,16-Jun-17,22.5,APEI,Call,3.75,0.45,3.5,4,10,26,0.71944,0.05694,0.0455,-0.01186,0.05015,2/17/2017,0.42002,24.4,0.325804244
2001,17-Mar-17,45,ARII,Call,2.7,0.31,2.45,2.95,6,811,0.52378,0.07503,0.0163,-0.05111,0.04819,2/17/2017,0.46247,46.650002,0.076659822
2002,17-Mar-17,50,ARII,Call,0.45,0.05,0.4,0.7,21,342,0.19458,0.05424,0.00628,-0.02964,0.03492,2/17/2017,0.41576,46.650002,0.076659822
2003,17-Mar-17,45,ARII,Put,1.25,-0.11,1,1.55,3,54,-0.49581,0.12996,-0.0134,-0.02482,0.0483,2/17/2017,0.26099,46.650002,0.076659822
2004,16-Jun-17,50,ARII,Call,1.6,-0.1,1.5,2,30,408,0.33041,0.04651,0.04325,-0.01677,0.10889,2/17/2017,0.32356,46.650002,0.325804244
2005,15-Sep-17,50,ARII,Call,2.45,0.45,2.25,2.95,2,39,0.41032,0.03726,0.09002,-0.01368,0.14319,2/17/2017,0.24997,46.650002,0.574948665
2006,17-Mar-17,7,AMSC,Put,0.61,0.03,0.55,0.65,15,25,-0.61876,0.40787,-0.00284,-0.0069,0.00736,2/17/2017,0.53225,6.62,0.076659822
2007,17-Mar-17,45,ABCB,Call,4,0.5,3.2,4.9,16,31,0.91365,0.05197,0.03103,-0.01649,0.03121,2/17/2017,0.23522,48.75,0.076659822
2008,24-Feb-17,165,AMGN,Call,7.75,1.11,8.15,8.5,18,195,0.98791,0.00792,0.03119,-0.03481,0.00597,2/17/2017,0.29126,173.289993,0.019164956
2009,24-Feb-17,167.5,AMGN,Call,5.46,1.01,5.65,6.1,14,798,0.99107,0.00909,0.03177,-0.03025,0.00573,2/17/2017,0.19909,173.289993,0.019164956
2010,24-Feb-17,170,AMGN,Call,3.2,0.37,3.5,3.8,98,893,0.84816,0.0722,0.02749,-0.08422,0.05874,2/17/2017,0.20305,173.289993,0.019164956
2011,24-Feb-17,172.5,AMGN,Call,1.8,0.48,1.71,1.9,389,556,0.59155,0.10575,0.0193,-0.1363,0.09227,2/17/2017,0.14608,173.289993,0.019164956
2012,24-Feb-17,175,AMGN,Call,0.67,0.16,0.61,0.73,359,146,0.34157,0.09588,0.01121,-0.12635,0.09538,2/17/2017,0.15242,173.289993,0.019164956
2013,24-Feb-17,177.5,AMGN,Call,0.18,0.08,0.15,0.21,65,31,0.15097,0.05993,0.00498,-0.07788,0.06565,2/17/2017,0.15787,173.289993,0.019164956
2014,24-Feb-17,180,AMGN,Call,0.03,-0.01,0.02,0.1,2,44,0.0209,0,0.0007,-0.01455,0.02211,2/17/2017,0.16382,173.289993,0.019164956
2015,24-Feb-17,160,AMGN,Put,0.04,-0.02,0.01,0.11,2,119,-0.01706,0.00615,-0.00057,-0.02423,0.01809,2/17/2017,0.29802,173.289993,0.019164956
2016,24-Feb-17,162.5,AMGN,Put,0.05,-0.01,0.02,0.12,31,161,-0.02343,0.00933,-0.00071,-0.02572,0.02454,2/17/2017,0.24997,173.289993,0.019164956
2017,24-Feb-17,165,AMGN,Put,0.11,-0.03,0.03,0.09,31,604,-0.04035,0.01726,-0.00128,-0.03298,0.02463,2/17/2017,0.20309,173.289993,0.019164956
2018,24-Feb-17,167.5,AMGN,Put,0.17,-0.16,0.1,0.16,71,659,-0.07345,0.03415,-0.00238,-0.04738,0.02528,2/17/2017,0.17311,173.289993,0.019164956
2019,24-Feb-17,170,AMGN,Put,0.39,-0.4,0.31,0.41,345,554,-0.16653,0.07324,-0.00515,-0.06619,0.05904,2/17/2017,0.13573,173.289993,0.019164956
2020,24-Feb-17,172.5,AMGN,Put,1.05,-0.89,1.01,1.15,254,33,-0.41956,0.09756,-0.01242,-0.12503,0.09244,2/17/2017,0.11336,173.289993,0.019164956
2021,24-Feb-17,175,AMGN,Put,2.82,-2.08,2.26,2.53,8,5,-0.71516,0.12138,-0.01627,-0.07541,0.09263,2/17/2017,0.11894,173.289993,0.019164956
2022,3-Mar-17,165,AMGN,Call,8.15,1.3,8.35,8.8,10,138,0.96598,0.01531,0.06087,-0.03876,0.03286,2/17/2017,0.22033,173.289993,0.038329911
2023,3-Mar-17,167.5,AMGN,Call,5.25,0.48,6.15,6.5,10,836,0.87313,0.03874,0.0556,-0.06746,0.08111,2/17/2017,0.21011,173.289993,0.038329911
2024,3-Mar-17,170,AMGN,Call,3.87,0.37,4.1,4.45,69,364,0.75437,0.06148,0.04855,-0.09108,0.12595,2/17/2017,0.2099,173.289993,0.038329911
2025,3-Mar-17,172.5,AMGN,Call,2.5,0.66,2.5,2.7,137,196,0.58963,0.08664,0.03838,-0.09014,0.12996,2/17/2017,0.16662,173.289993,0.038329911
2026,3-Mar-17,175,AMGN,Call,1.31,0.21,1.36,1.46,41,169,0.37648,0.08597,0.0247,-0.07908,0.13588,2/17/2017,0.16326,173.289993,0.038329911
2027,3-Mar-17,177.5,AMGN,Call,0.62,0.14,0.6,0.7,18,18,0.24205,0.05869,0.01588,-0.07774,0.09278,2/17/2017,0.15186,173.289993,0.038329911
2028,3-Mar-17,180,AMGN,Call,0.21,0.01,0.24,0.31,21,25,0.12105,0.03741,0.00798,-0.04875,0.09577,2/17/2017,0.15645,173.289993,0.038329911
2029,10-Mar-17,165,AMGN,Call,8.35,1.35,8.65,9.1,12,872,0.94302,0.0204,0.08894,-0.04151,0.03983,2/17/2017,0.19056,173.289993,0.057494867
2030,10-Mar-17,167.5,AMGN,Call,6.5,0.72,6.6,6.95,23,592,0.86429,0.03837,0.08245,-0.05544,0.09716,2/17/2017,0.18168,173.289993,0.057494867
2031,10-Mar-17,170,AMGN,Call,4.37,0.39,4.7,5,4,1199,0.71037,0.05058,0.06809,-0.0827,0.15454,2/17/2017,0.16094,173.289993,0.057494867
2032,10-Mar-17,172.5,AMGN,Call,2.83,0.17,3.1,3.35,15,273,0.58772,0.07246,0.05719,-0.0756,0.15883,2/17/2017,0.18529,173.289993,0.057494867
2033,10-Mar-17,175,AMGN,Call,1.77,0.13,1.95,2.09,19,568,0.43761,0.05567,0.04247,-0.08856,0.1645,2/17/2017,0.16465,173.289993,0.057494867
2034,10-Mar-17,177.5,AMGN,Call,1.03,0.26,1.08,1.21,4,79,0.27432,0.05626,0.02697,-0.06609,0.11689,2/17/2017,0.14285,173.289993,0.057494867
2035,10-Mar-17,180,AMGN,Call,0.49,0.07,0.55,0.64,4,1147,0.16532,0.03989,0.01631,-0.04588,0.11843,2/17/2017,0.17361,173.289993,0.057494867
2036,17-Mar-17,160,AMGN,Call,13.39,1.29,13.7,14.1,1,2498,0.98714,0.00495,0.12032,-0.0287,0.02017,2/17/2017,0.23595,173.289993,0.076659822
2037,17-Mar-17,165,AMGN,Call,9.11,0.55,9.3,9.6,21,3735,0.84819,0.02677,0.10533,-0.06343,0.11299,2/17/2017,0.18275,173.289993,0.076659822
2038,17-Mar-17,170,AMGN,Call,5.61,0.56,5.55,5.8,76,8356,0.66705,0.03931,0.08411,-0.08623,0.17975,2/17/2017,0.19028,173.289993,0.076659822
2039,17-Mar-17,175,AMGN,Call,2.85,0.38,2.82,2.95,561,2229,0.46292,0.0438,0.05921,-0.08781,0.18906,2/17/2017,0.18829,173.289993,0.076659822
2040,17-Mar-17,180,AMGN,Call,1.16,0.16,1.16,1.27,301,5133,0.25667,0.03746,0.03327,-0.06689,0.1329,2/17/2017,0.16814,173.289993,0.076659822
2041,17-Mar-17,185,AMGN,Call,0.38,0.09,0.39,0.43,23,277,0.08593,0.02023,0.01131,-0.02749,0.06141,2/17/2017,0.21715,173.289993,0.076659822
2042,17-Mar-17,190,AMGN,Call,0.13,0.03,0.11,0.15,13,253,0.04686,0.01041,0.00615,-0.01889,0.06258,2/17/2017,0.18586,173.289993,0.076659822
2043,24-Mar-17,162.5,AMGN,Call,11.37,3.92,10.75,12.75,3,15,0.91278,0.01795,0.14017,-0.04624,0.12056,2/17/2017,0.1647,173.289993,0.095824778
2044,24-Mar-17,165,AMGN,Call,8.8,0.67,9.7,10.05,1,356,0.81153,0.026,0.12512,-0.06846,0.12747,2/17/2017,0.1967,173.289993,0.095824778
2045,24-Mar-17,167.5,AMGN,Call,7.73,2.04,6.7,8.15,2,85,0.80085,0.03622,0.12609,-0.05841,0.12676,2/17/2017,0.14364,173.289993,0.095824778
2046,24-Mar-17,170,AMGN,Call,5.4,0.45,6.1,6.35,9,488,0.65073,0.03395,0.10178,-0.08319,0.20128,2/17/2017,0.21384,173.289993,0.095824778
2047,24-Mar-17,172.5,AMGN,Call,5.3,1.72,4.55,4.8,1,41,0.56981,0.04131,0.09037,-0.08088,0.20575,2/17/2017,0.20183,173.289993,0.095824778
2048,24-Mar-17,175,AMGN,Call,2.85,0.35,3.25,3.5,6,205,0.46252,0.04947,0.07449,-0.06525,0.21248,2/17/2017,0.20199,173.289993,0.095824778
2049,24-Mar-17,177.5,AMGN,Call,2.16,0.15,2.27,2.42,36,45,0.35862,0.04263,0.05785,-0.06418,0.21857,2/17/2017,0.22076,173.289993,0.095824778
2050,24-Mar-17,180,AMGN,Call,1.46,0.15,1.51,1.65,13,65,0.28245,0.0358,0.04562,-0.06486,0.16226,2/17/2017,0.16818,173.289993,0.095824778
2051,24-Mar-17,190,AMGN,Call,0.21,-0.03,0.16,0.35,2,4,0.04104,0.00968,0.00677,-0.01339,0.07258,2/17/2017,0.21929,173.289993,0.095824778
2052,3-Mar-17,160,AMGN,Put,0.1,-0.08,0.09,0.15,2,433,-0.04473,0.01116,-0.00287,-0.03031,0.034,2/17/2017,0.24997,173.289993,0.038329911
2053,3-Mar-17,160,AMGN,Put,0.1,-0.08,0.09,0.15,2,433,-0.04473,0.01116,-0.00287,-0.03031,0.034,2/17/2017,0.24997,173.289993,0.095824778
2054,3-Mar-17,160,AMGN,Put,0.1,-0.08,0.09,0.15,2,433,-0.04473,0.01116,-0.00287,-0.03031,0.034,2/17/2017,0.24997,173.289993,0.325804244
2055,24-Mar-17,160,AMGN,Put,0.98,-0.07,0.73,0.81,5,76,-0.10263,0.01549,-0.01553,-0.03187,0.12306,2/17/2017,0.24997,173.289993,0.038329911
2056,24-Mar-17,160,AMGN,Put,0.98,-0.07,0.73,0.81,5,76,-0.10263,0.01549,-0.01553,-0.03187,0.12306,2/17/2017,0.24997,173.289993,0.095824778
2057,24-Mar-17,160,AMGN,Put,0.98,-0.07,0.73,0.81,5,76,-0.10263,0.01549,-0.01553,-0.03187,0.12306,2/17/2017,0.24997,173.289993,0.325804244
2058,16-Jun-17,160,AMGN,Put,3.8,-0.5,3.65,3.85,11,766,-0.2344,0.01337,-0.11628,-0.03099,0.34297,2/17/2017,0.24997,173.289993,0.038329911
2059,16-Jun-17,160,AMGN,Put,3.8,-0.5,3.65,3.85,11,766,-0.2344,0.01337,-0.11628,-0.03099,0.34297,2/17/2017,0.24997,173.289993,0.095824778
2060,16-Jun-17,160,AMGN,Put,3.8,-0.5,3.65,3.85,11,766,-0.2344,0.01337,-0.11628,-0.03099,0.34297,2/17/2017,0.24997,173.289993,0.325804244
2061,3-Mar-17,162.5,AMGN,Put,0.18,-0.13,0.12,0.17,5,14,-0.06977,0.0174,-0.00456,-0.04255,0.03455,2/17/2017,0.23595,173.289993,0.038329911
2062,3-Mar-17,165,AMGN,Put,0.33,-0.12,0.24,0.3,8,227,-0.07457,0.02341,-0.00478,-0.03548,0.04923,2/17/2017,0.18388,173.289993,0.038329911
2063,3-Mar-17,167.5,AMGN,Put,0.55,-0.5,0.47,0.55,44,67,-0.17455,0.04024,-0.01096,-0.0644,0.08275,2/17/2017,0.18711,173.289993,0.038329911
2064,3-Mar-17,170,AMGN,Put,1.01,-1.15,0.92,1.05,16,15,-0.24639,0.06345,-0.01363,-0.06495,0.12589,2/17/2017,0.14936,173.289993,0.038329911
2065,3-Mar-17,172.5,AMGN,Put,2,-0.45,1.71,1.9,206,9,-0.41974,0.08591,-0.0241,-0.0686,0.13022,2/17/2017,0.13278,173.289993,0.038329911
2066,10-Mar-17,157.5,AMGN,Put,0.27,0.05,0.13,0.19,100,144,-0.04688,0.00952,-0.00455,-0.0256,0.04077,2/17/2017,0.21872,173.289993,0.057494867
2067,10-Mar-17,157.5,AMGN,Put,0.27,0.05,0.13,0.19,100,144,-0.04688,0.00952,-0.00455,-0.0256,0.04077,2/17/2017,0.21872,173.289993,0.095824778
2068,24-Mar-17,157.5,AMGN,Put,0.62,-0.25,0.51,0.6,2,52,-0.08505,0.01227,-0.01257,-0.0323,0.12254,2/17/2017,0.21872,173.289993,0.057494867
2069,24-Mar-17,157.5,AMGN,Put,0.62,-0.25,0.51,0.6,2,52,-0.08505,0.01227,-0.01257,-0.0323,0.12254,2/17/2017,0.21872,173.289993,0.095824778
2070,10-Mar-17,160,AMGN,Put,0.25,-0.06,0.2,0.25,20,1049,-0.07282,0.01411,-0.00707,-0.03787,0.04439,2/17/2017,0.21872,173.289993,0.057494867
2071,10-Mar-17,160,AMGN,Put,0.25,-0.06,0.2,0.25,20,1049,-0.07282,0.01411,-0.00707,-0.03787,0.04439,2/17/2017,0.21872,173.289993,0.076659822
2072,17-Mar-17,160,AMGN,Put,0.57,-0.11,0.55,0.58,179,2313,-0.10574,0.01572,-0.01284,-0.04149,0.11192,2/17/2017,0.21872,173.289993,0.057494867
2073,17-Mar-17,160,AMGN,Put,0.57,-0.11,0.55,0.58,179,2313,-0.10574,0.01572,-0.01284,-0.04149,0.11192,2/17/2017,0.21872,173.289993,0.076659822
2074,10-Mar-17,162.5,AMGN,Put,0.39,-0.08,0.31,0.38,598,27,-0.09259,0.01899,-0.0082,-0.03903,0.09763,2/17/2017,0.21571,173.289993,0.057494867
2075,10-Mar-17,165,AMGN,Put,0.65,-0.19,0.52,0.6,219,3969,-0.14361,0.02737,-0.01339,-0.04746,0.09911,2/17/2017,0.1972,173.289993,0.057494867
2076,10-Mar-17,167.5,AMGN,Put,1.15,-0.21,0.87,0.97,85,294,-0.21216,0.03791,-0.01938,-0.0609,0.10306,2/17/2017,0.18976,173.289993,0.057494867
2077,10-Mar-17,170,AMGN,Put,2.1,-0.39,1.44,1.57,40,6,-0.31792,0.04646,-0.0278,-0.06879,0.15587,2/17/2017,0.16165,173.289993,0.057494867
2078,10-Mar-17,172.5,AMGN,Put,2.67,-0.63,2.29,2.47,2,4,-0.4373,0.05654,-0.03667,-0.07246,0.15996,2/17/2017,0.15136,173.289993,0.057494867
2079,17-Mar-17,165,AMGN,Put,1.2,-0.2,1.09,1.17,373,1351,-0.16281,0.02722,-0.02049,-0.04233,0.11365,2/17/2017,0.19164,173.289993,0.076659822
2080,17-Mar-17,170,AMGN,Put,2.4,-0.6,2.25,2.43,351,2901,-0.34904,0.03751,-0.04132,-0.06823,0.18059,2/17/2017,0.20924,173.289993,0.076659822
2081,17-Mar-17,175,AMGN,Put,4.55,-0.7,4.4,4.6,53,66,-0.5582,0.05064,-0.05665,-0.05528,0.18861,2/17/2017,0.16967,173.289993,0.076659822
2082,17-Mar-17,180,AMGN,Put,8,-1.06,7.6,8,43,39,-0.74135,0.03701,-0.06235,-0.05494,0.13639,2/17/2017,0.14903,173.289993,0.076659822
2083,24-Mar-17,162.5,AMGN,Put,1.11,-0.34,1.01,1.13,2,150,-0.15827,0.02058,-0.02509,-0.04316,0.12616,2/17/2017,0.22263,173.289993,0.095824778
2084,24-Mar-17,165,AMGN,Put,1.82,-0.21,1.43,1.55,2,3168,-0.21064,0.02568,-0.03243,-0.05349,0.13315,2/17/2017,0.22263,173.289993,0.095824778
2085,24-Mar-17,167.5,AMGN,Put,2.47,-0.36,1.97,2.12,2,57,-0.2818,0.02972,-0.0412,-0.05875,0.19766,2/17/2017,0.24997,173.289993,0.095824778
2086,21-Apr-17,160,AMGN,Call,15,0.97,14.75,15.15,63,2214,0.91179,0.01403,0.24666,-0.03882,0.15371,2/17/2017,0.15001,173.289993,0.1724846
2087,21-Apr-17,165,AMGN,Call,10.8,0.55,10.8,11.15,68,3846,0.81623,0.02447,0.22593,-0.04831,0.16424,2/17/2017,0.15171,173.289993,0.1724846
2088,21-Apr-17,170,AMGN,Call,7.46,0.66,7.4,7.65,133,3325,0.64361,0.02749,0.17894,-0.06296,0.26799,2/17/2017,0.18702,173.289993,0.1724846
2089,21-Apr-17,175,AMGN,Call,4.7,0.55,4.6,4.85,35,3574,0.50619,0.03073,0.14313,-0.06219,0.28224,2/17/2017,0.16119,173.289993,0.1724846
2090,21-Apr-17,180,AMGN,Call,2.74,0.32,2.67,2.84,227,2903,0.36106,0.02862,0.10321,-0.05513,0.2974,2/17/2017,0.18003,173.289993,0.1724846
2091,21-Apr-17,185,AMGN,Call,1.43,0.12,1.4,1.51,63,468,0.18171,0.02485,0.05335,-0.02973,0.21897,2/17/2017,0.19533,173.289993,0.1724846
2092,21-Apr-17,190,AMGN,Call,0.69,0.1,0.69,0.78,22,246,0.16186,0.01722,0.04683,-0.03556,0.21613,2/17/2017,0.1713,173.289993,0.1724846
2093,21-Apr-17,160,AMGN,Put,1.51,-0.37,1.47,1.58,44,1262,-0.13412,0.01591,-0.03791,-0.02354,0.16067,2/17/2017,0.19138,173.289993,0.1724846
2094,21-Apr-17,165,AMGN,Put,2.5,-0.4,2.44,2.58,88,1569,-0.27937,0.01966,-0.07399,-0.04758,0.26119,2/17/2017,0.24997,173.289993,0.1724846
2095,21-Apr-17,165,AMGN,Put,2.5,-0.4,2.44,2.58,88,1569,-0.27937,0.01966,-0.07399,-0.04758,0.26119,2/17/2017,0.24997,173.289993,0.421629021
2096,21-Jul-17,165,AMGN,Put,6.5,-0.3,6.05,6.35,15,580,-0.30635,0.01495,-0.2007,-0.02482,0.40094,2/17/2017,0.24997,173.289993,0.1724846
2097,21-Jul-17,165,AMGN,Put,6.5,-0.3,6.05,6.35,15,580,-0.30635,0.01495,-0.2007,-0.02482,0.40094,2/17/2017,0.24997,173.289993,0.421629021
2098,21-Apr-17,170,AMGN,Put,4.06,-0.71,3.9,4.15,63,2368,-0.36837,0.0281,-0.09726,-0.04004,0.26919,2/17/2017,0.22709,173.289993,0.1724846
2099,21-Apr-17,175,AMGN,Put,6.61,-0.54,6.1,6.35,84,57,-0.50873,0.02905,-0.11669,-0.04398,0.28092,2/17/2017,0.2055,173.289993,0.1724846
2100,21-Apr-17,180,AMGN,Put,9.4,-0.9,9.1,9.4,7,42,-0.64512,0.02809,-0.14398,-0.03821,0.28654,2/17/2017,0.18028,173.289993,0.1724846
2101,16-Jun-17,160,AMGN,Call,16.37,0.92,16.5,16.85,20,1092,0.87302,0.01439,0.43925,-0.03532,0.20352,2/17/2017,0.1409,173.289993,0.325804244
2102,16-Jun-17,165,AMGN,Call,12.72,0.52,12.9,13.2,15,1511,0.74195,0.01784,0.37491,-0.04641,0.34477,2/17/2017,0.18071,173.289993,0.325804244
2103,16-Jun-17,170,AMGN,Call,9.55,0.3,9.75,10,10,943,0.66418,0.02457,0.34653,-0.04313,0.35866,2/17/2017,0.14707,173.289993,0.325804244
2104,16-Jun-17,175,AMGN,Call,7.11,0.45,7.05,7.3,54,1028,0.54209,0.02371,0.28422,-0.04735,0.38445,2/17/2017,0.16839,173.289993,0.325804244
2105,16-Jun-17,180,AMGN,Call,5.01,0.7,4.95,5.15,44,1068,0.41345,0.02609,0.22188,-0.03879,0.413,2/17/2017,0.17795,173.289993,0.325804244
2106,16-Jun-17,185,AMGN,Call,3.3,0.3,3.3,3.5,30,777,0.31651,0.02211,0.17056,-0.03825,0.31422,2/17/2017,0.16816,173.289993,0.325804244
2107,16-Jun-17,190,AMGN,Call,2.13,0.08,2.17,2.3,6,609,0.20704,0.01853,0.1133,-0.02605,0.31328,2/17/2017,0.14928,173.289993,0.325804244
2108,16-Jun-17,165,AMGN,Put,5.46,-0.54,5.1,5.3,4,1086,-0.31171,0.01515,-0.15939,-0.03368,0.35683,2/17/2017,0.2201,173.289993,0.325804244
2109,16-Jun-17,170,AMGN,Put,7.35,-0.875,6.95,7.2,34,931,-0.39211,0.01713,-0.19025,-0.03685,0.37095,2/17/2017,0.24997,173.289993,0.325804244
2110,16-Jun-17,175,AMGN,Put,9.8,-1.05,9.3,9.6,35,74,-0.47638,0.01785,-0.21178,-0.03784,0.38309,2/17/2017,0.25388,173.289993,0.325804244
2111,16-Jun-17,185,AMGN,Put,16.1,-1.2,15.55,16,20,66,-0.61969,0.01573,-0.27587,-0.03718,0.3972,2/17/2017,0.24997,173.289993,0.325804244
2112,21-Jul-17,160,AMGN,Call,17.5,1.34,17.05,18.05,2,900,0.84591,0.01395,0.54376,-0.03577,0.23438,2/17/2017,0.13628,173.289993,0.421629021
2113,21-Jul-17,165,AMGN,Call,13.65,1.2,13.3,14.2,79,436,0.75112,0.01713,0.48951,-0.04003,0.38302,2/17/2017,0.1587,173.289993,0.421629021
2114,21-Jul-17,170,AMGN,Call,10.55,0.55,10.25,11.15,21,508,0.68702,0.02469,0.4648,-0.03632,0.39711,2/17/2017,0.1462,173.289993,0.421629021
2115,21-Jul-17,175,AMGN,Call,8,0.4,7.9,8.5,2,590,0.56191,0.02581,0.38464,-0.03759,0.43501,2/17/2017,0.15662,173.289993,0.421629021
2116,21-Jul-17,180,AMGN,Call,6,0.57,5.8,6.3,6,474,0.46217,0.01981,0.31201,-0.04106,0.45929,2/17/2017,0.17322,173.289993,0.421629021
2117,21-Jul-17,185,AMGN,Call,4.1,0.35,4.1,4.4,5,283,0.33102,0.02285,0.23188,-0.03168,0.34108,2/17/2017,0.19712,173.289993,0.421629021
2118,21-Jul-17,190,AMGN,Call,2.8,0.6,2.75,3.15,22,184,0.25064,0.01862,0.1762,-0.02636,0.35619,2/17/2017,0.14571,173.289993,0.421629021
2119,21-Jul-17,160,AMGN,Put,4.9,-0.25,4.5,5.05,13,173,-0.2516,0.01213,-0.16688,-0.02687,0.38869,2/17/2017,0.24155,173.289993,0.421629021
2120,21-Jul-17,175,AMGN,Put,10.73,-0.92,10.3,11.15,6,74,-0.47123,0.01857,-0.25459,-0.02617,0.43584,2/17/2017,0.24997,173.289993,0.421629021
2121,19-Jan-18,160,AMGN,Call,21.35,-0.04,21.55,22.45,10,1377,0.81914,0.01073,1.09906,-0.02994,0.4958,2/17/2017,0.15505,173.289993,0.919917864
2122,19-Jan-18,165,AMGN,Call,18.8,1,18.5,19.4,3,1417,0.74046,0.01194,1.00013,-0.03194,0.54653,2/17/2017,0.17287,173.289993,0.919917864
2123,19-Jan-18,170,AMGN,Call,16.05,1.1,16.25,16.5,16,3758,0.7069,0.01618,0.99972,-0.02982,0.5625,2/17/2017,0.17752,173.289993,0.919917864
2124,19-Jan-18,175,AMGN,Call,13.49,0.84,13.7,13.95,26,1230,0.62568,0.01708,0.89626,-0.03031,0.61571,2/17/2017,0.18658,173.289993,0.919917864
2125,19-Jan-18,180,AMGN,Call,11.3,0.5,11.45,11.65,124,1332,0.54453,0.01579,0.77919,-0.03007,0.6641,2/17/2017,0.14734,173.289993,0.919917864
2126,19-Jan-18,185,AMGN,Call,9.35,0.3,9.3,9.8,38,1657,0.46988,0.01576,0.68053,-0.02866,0.7091,2/17/2017,0.16112,173.289993,0.919917864
2127,19-Jan-18,190,AMGN,Call,7.6,0.2,7.6,7.9,4,1356,0.41249,0.0142,0.59667,-0.02917,0.73662,2/17/2017,0.18001,173.289993,0.919917864
2128,19-Jan-18,160,AMGN,Put,10.9,-0.25,10.3,10.95,50,1082,-0.29186,0.00824,-0.43367,-0.01886,0.57001,2/17/2017,0.28891,173.289993,0.919917864
2129,19-Jan-18,165,AMGN,Put,12.85,-0.3,12.25,12.9,38,778,-0.3389,0.00868,-0.49642,-0.02127,0.59294,2/17/2017,0.3172,173.289993,0.919917864
2130,19-Jan-18,170,AMGN,Put,15.05,-0.35,14.45,15.1,45,508,-0.38329,0.00992,-0.50019,-0.02068,0.61048,2/17/2017,0.29784,173.289993,0.919917864
2131,19-Jan-18,175,AMGN,Put,17.43,-3.96,16.95,17.55,6,253,-0.4302,0.00975,-0.54238,-0.02226,0.62561,2/17/2017,0.26664,173.289993,0.919917864
2132,19-Jan-18,185,AMGN,Put,23.2,-1.3,22.6,23.3,1,113,-0.52154,0.01035,-0.66201,-0.01958,0.6579,2/17/2017,0.29541,173.289993,0.919917864
2133,18-Jan-19,165,AMGN,Call,24.6,1.1,23.55,25.9,12,212,0.87394,0.01,2.44821,-0.02327,0.52741,2/17/2017,0.09335,173.289993,1.916495551
2134,18-Jan-19,170,AMGN,Call,22.38,1.38,22,23.4,5,431,0.80631,0.01244,2.30188,-0.02376,0.65318,2/17/2017,0.13237,173.289993,1.916495551
2135,18-Jan-19,175,AMGN,Call,19.44,0.04,18.65,20.85,1,262,0.70293,0.0114,1.9691,-0.02516,0.81049,2/17/2017,0.12204,173.289993,1.916495551
2136,18-Jan-19,190,AMGN,Call,13.6,1.05,13.5,14.6,9,608,0.53549,0.0119,1.54564,-0.02343,1.02944,2/17/2017,0.14766,173.289993,1.916495551
2137,17-Mar-17,6,FOLD,Call,0.55,0.1,0.5,0.65,23,440,0.6355,0.35808,0.0026,-0.00875,0.00652,2/17/2017,0.64827,6.27,0.076659822
2138,17-Mar-17,6,FOLD,Put,0.35,-0.1,0.25,0.4,174,124,-0.3735,0.32024,-0.00182,-0.00909,0.00652,2/17/2017,0.64319,6.27,0.076659822
2139,21-Apr-17,6,FOLD,Call,0.82,0.12,0.7,0.9,38,2189,0.62637,0.25049,0.00541,-0.0059,0.00971,2/17/2017,0.60728,6.27,0.1724846
2140,21-Apr-17,6,FOLD,Put,0.57,-0.11,0.45,0.75,60,307,-0.37927,0.20137,-0.00451,-0.00654,0.00969,2/17/2017,0.77858,6.27,0.1724846
2141,17-Mar-17,10,AMKR,Call,0.35,-0.01,0.35,0.5,208,1174,0.56003,0.46442,0.00401,-0.00827,0.01072,2/17/2017,0.30895,10.05,0.076659822
2142,16-Jun-17,11,AMKR,Call,0.59,0.09,0.5,0.65,20,745,0.41505,0.17621,0.01164,-0.00473,0.02362,2/17/2017,0.40946,10.05,0.325804244
2143,15-Sep-17,10,AMKR,Call,1.34,0.15,1.25,1.45,20,117,0.60216,0.15463,0.02801,-0.00367,0.02866,2/17/2017,0.35331,10.05,0.574948665
2144,15-Sep-17,11,AMKR,Call,0.95,-0.05,0.9,1.05,7,9,0.49336,0.12292,0.02234,-0.00416,0.03074,2/17/2017,0.44278,10.05,0.574948665
2145,17-Mar-17,17.5,AMPH,Call,1.85,0.4,1.5,2.45,17,192,0.63761,0.10414,0.00745,-0.02972,0.01905,2/17/2017,0.74373,18.4,0.076659822
2146,17-Mar-17,20,AMPH,Call,0.8,0.24,0.4,1.05,16,213,0.38696,0.10172,0.0047,-0.03075,0.0206,2/17/2017,0.70594,18.4,0.076659822
2147,17-Mar-17,17.5,AMPH,Put,1.1,-1.65,0.9,1.1,1,87,-0.36141,0.10914,-0.00512,-0.02593,0.01906,2/17/2017,0.71682,18.4,0.076659822
2148,17-Mar-17,27.5,AFSI,Call,0.83,-0.13,0.75,1,117,1536,0.44507,0.1568,0.00854,-0.02255,0.02942,2/17/2017,0.28099,27.34,0.076659822
2149,17-Mar-17,27.5,AFSI,Put,0.95,-0.1,0.95,1.05,92,570,-0.61179,0.23769,-0.01005,-0.01121,0.02956,2/17/2017,0.28541,27.34,0.076659822
2150,17-Mar-17,75,ADI,Call,7.4,0.55,7.3,7.6,27,346,1,0,0.0572,-0.01144,0,2/17/2017,0.06485,82.480003,0.076659822
2151,17-Mar-17,77.5,ADI,Call,4.7,0.2,4.8,5.2,129,729,1,0,0.0591,-0.01182,0,2/17/2017,0.06485,82.480003,0.076659822
2152,17-Mar-17,80,ADI,Call,2.88,0.23,2.85,3,115,1047,0.91413,0.07721,0.05566,-0.01779,0.04899,2/17/2017,0.11606,82.480003,0.076659822
2153,17-Mar-17,82.5,ADI,Call,1.48,0.13,1.4,1.55,153,252,0.53618,0.12048,0.03289,-0.03648,0.08841,2/17/2017,0.14687,82.480003,0.076659822
2154,17-Mar-17,85,ADI,Call,0.5,0.03,0.5,0.6,52,275,0.23407,0.10529,0.01464,-0.02152,0.06488,2/17/2017,0.15031,82.480003,0.076659822
2155,17-Mar-17,75,ADI,Put,0.25,-0.03,0.1,0.3,4,383,-0.07424,0.02487,-0.00438,-0.01677,0.03716,2/17/2017,0.26394,82.480003,0.076659822
2156,17-Mar-17,77.5,ADI,Put,0.45,-0.11,0.35,0.5,26,155,-0.16551,0.04503,-0.01002,-0.02664,0.05448,2/17/2017,0.24998,82.480003,0.076659822
2157,17-Mar-17,80,ADI,Put,1.05,-0.1,0.85,1.05,53,167,-0.30461,0.06387,-0.01718,-0.03684,0.08515,2/17/2017,0.23045,82.480003,0.076659822
2158,16-Jun-17,75,ADI,Call,8.52,-0.38,8.1,9,4,197,1,0,0.24002,-0.01131,0.00019,2/17/2017,0.09094,82.480003,0.325804244
2159,16-Jun-17,80,ADI,Call,5.3,0.2,5.1,5.5,5,565,0.68292,0.04175,0.16599,-0.02266,0.1696,2/17/2017,0.17779,82.480003,0.325804244
2160,16-Jun-17,85,ADI,Call,2.7,0.2,2.5,2.9,5,277,0.45715,0.05123,0.11546,-0.02027,0.1915,2/17/2017,0.16163,82.480003,0.325804244
2161,16-Jun-17,90,ADI,Call,1.2,0.11,1.1,1.35,9,71,0.2493,0.03956,0.0642,-0.01527,0.1434,2/17/2017,0.16818,82.480003,0.325804244
2162,15-Sep-17,80,ADI,Call,6.4,2.67,6.3,7,35,8,0.7188,0.03921,0.3071,-0.01623,0.21313,2/17/2017,0.15712,82.480003,0.574948665
2163,15-Sep-17,77.5,ADI,Put,4.3,-1.7,4,4.4,18,5,-0.3077,0.02262,-0.13515,-0.01207,0.22121,2/17/2017,0.26521,82.480003,0.574948665
2164,19-Jan-18,77.5,ADI,Call,9.6,2.6,9.3,10.3,5,35,0.77904,0.02455,0.50112,-0.01458,0.24807,2/17/2017,0.15001,82.480003,0.919917864
2165,19-Jan-18,85,ADI,Call,6.1,0.3,6,6.4,3,73,0.56615,0.02904,0.37701,-0.01564,0.30824,2/17/2017,0.17287,82.480003,0.919917864
2166,19-Jan-18,90,ADI,Call,4.1,0.16,4.1,4.4,3,91,0.45202,0.02457,0.29945,-0.01603,0.33592,2/17/2017,0.20486,82.480003,0.919917864
2167,19-Jan-18,75,ADI,Put,5.3,-0.1,5,5.5,3,52,-0.28411,0.01489,-0.20692,-0.01037,0.26983,2/17/2017,0.30392,82.480003,0.919917864
2168,19-Jan-18,77.5,ADI,Put,6.2,-0.1,5.8,6.5,5,10,-0.32923,0.01511,-0.23679,-0.01222,0.28031,2/17/2017,0.32895,82.480003,0.919917864
2169,19-Jan-18,80,ADI,Put,7.2,-19.1,7,7.5,4,2,-0.36745,0.01797,-0.24268,-0.01136,0.28843,2/17/2017,0.29815,82.480003,0.919917864
2170,17-Mar-17,5,AVXL,Put,0.4,0.15,0.3,0.55,80,31,0,0,0,0,0,2/17/2017,1.05485,5.26,0.076659822
2171,21-Apr-17,5,AVXL,Call,0.85,-0.25,0.65,0.9,341,2291,0,0,0,0,0,2/17/2017,0.65157,5.26,0.1724846
2172,19-Jan-18,5,AVXL,Call,1.6,-0.15,1.4,2.05,31,867,0,0,0,0,0,2/17/2017,0.7264,5.26,0.919917864
2173,18-Jan-19,5,AVXL,Call,2.2,-0.9,2.15,3,20,99,0,0,0,0,0,2/17/2017,0.79004,5.26,1.916495551
2174,17-Mar-17,65,ANIP,Call,2.91,-0.29,2.85,3.4,10,123,0.53575,0.05605,0.02433,-0.06998,0.06968,2/17/2017,0.50406,65.260002,0.076659822
2175,21-Apr-17,60,ANIP,Call,7.4,0.16,6.1,8.2,2,137,0.73501,0.03184,0.06966,-0.03787,0.09746,2/17/2017,0.50885,65.260002,0.1724846
2176,21-Jul-17,70,ANIP,Call,3.63,-0.67,4.3,4.7,3,99,0.45397,0.02708,0.10549,-0.02553,0.17168,2/17/2017,0.51594,65.260002,0.421629021
2177,17-Mar-17,50,ANIK,Call,1.1,-0.1,0.75,1.25,5,177,0.4132,0.11951,0.01481,-0.02914,0.05398,2/17/2017,0.24639,48.98,0.076659822
2178,16-Jun-17,50,ANIK,Call,3.3,0.7,2.35,4.1,3,91,0.51848,0.05448,0.07355,-0.0182,0.10958,2/17/2017,0.30313,48.98,0.325804244
2179,15-Sep-17,50,ANIK,Put,5,-0.1,4.3,6,2,2,-0.45875,0.03503,-0.11097,-0.01071,0.14337,2/17/2017,0.3312,48.98,0.574948665
2180,17-Mar-17,100,ANSS,Call,2.4,-0.45,2.35,3.1,12,402,0.68157,0.08174,0.05089,-0.04243,0.10464,2/17/2017,0.19875,100.269997,0.076659822
2181,17-Mar-17,95,ANSS,Put,1.2,-0.5,0.7,1.2,21,5,-0.20389,0.03207,-0.01545,-0.05209,0.06834,2/17/2017,0.26006,100.269997,0.076659822
2182,21-Apr-17,105,ANSS,Call,1.6,-0.02,1.3,1.75,1,72,0.35673,0.06109,0.06064,-0.02697,0.17624,2/17/2017,0.2003,100.269997,0.1724846
2183,21-Apr-17,95,ANSS,Put,1.75,-0.18,1.2,1.7,4,14,-0.21374,0.03018,-0.03289,-0.02583,0.1267,2/17/2017,0.24997,100.269997,0.1724846
2184,21-Jul-17,100,ANSS,Call,5.5,-0.3,5.2,6,10,9,0.66397,0.03909,0.26178,-0.02272,0.23778,2/17/2017,0.17201,100.269997,0.421629021
2185,17-Mar-17,2.5,ATRS,Call,0.3,-0.23,0.15,0.5,65,96,0.59259,0.59298,0.00093,-0.00577,0.00269,2/17/2017,0.97424,2.58,0.076659822
2186,19-May-17,2.5,ATRS,Call,0.4,0.03,0.2,0.5,15,957,0.60476,0.55804,0.00304,-0.00199,0.00481,2/17/2017,0.57026,2.58,0.249144422
2187,18-Aug-17,2.5,ATRS,Call,0.55,-0.1,0.3,0.65,30,250,0.62125,0.4562,0.00593,-0.00126,0.0067,2/17/2017,0.48865,2.58,0.498288843
2188,17-Mar-17,55,APOG,Call,3.8,-1,3.5,3.9,1,19,0.92078,0.0559,0.03832,-0.01625,0.03675,2/17/2017,0.15049,58.029999,0.076659822
2189,17-Mar-17,60,APOG,Call,0.85,-0.65,0.7,1,11,205,0.35574,0.10924,0.01533,-0.02966,0.06522,2/17/2017,0.1857,58.029999,0.076659822
2190,17-Mar-17,55,APOG,Put,0.6,0.15,0.55,0.75,2,271,-0.22782,0.06045,-0.00868,-0.03297,0.05428,2/17/2017,0.34305,58.029999,0.076659822
2191,19-May-17,60,APOG,Call,2.75,-0.45,2.7,2.95,29,2060,0.48998,0.04736,0.06379,-0.02576,0.11521,2/17/2017,0.22786,58.029999,0.249144422
2192,19-May-17,55,APOG,Put,2.4,-0.27,2.05,2.5,15,85,-0.31413,0.03693,-0.04357,-0.01932,0.1062,2/17/2017,0.39595,58.029999,0.249144422
2193,18-Aug-17,55,APOG,Call,6.9,0.42,6.4,7.1,2,8,0.71579,0.03488,0.17557,-0.0159,0.14429,2/17/2017,0.20844,58.029999,0.498288843
2194,18-Aug-17,55,APOG,Put,3.52,0.02,3.2,3.9,2,27,-0.33001,0.02781,-0.09342,-0.01275,0.14864,2/17/2017,0.33276,58.029999,0.498288843
2195,17-Feb-17,6,AINV,Call,0.27,0.1,0.15,0.35,8,170,1,0,0,-0.00092,0,2/17/2017,0.1325,6.27,0.076659822
2196,17-Mar-17,6,AINV,Call,0.3,0.05,0.2,0.35,1,991,0.87384,0.92325,0.00397,-0.00174,0.00394,2/17/2017,0.1325,6.27,0.076659822
2197,17-Mar-17,6,AINV,Put,0.05,-0.05,0.05,0.15,10,669,-0.30485,0.67015,-0.00131,-0.00358,0.00644,2/17/2017,0.31482,6.27,0.076659822
2198,15-Sep-17,6,AINV,Call,0.38,0.08,0.3,0.45,60,204,1,0,0.03342,-0.00089,0,2/17/2017,0.01066,6.27,0.574948665
2199,24-Feb-17,123,AAPL,Call,12.55,-0.06,12.5,12.95,5,92,1,0,0.02339,-0.01881,0,2/17/2017,0.3775,135.720001,0.019164956
2200,24-Feb-17,126,AAPL,Call,9.45,-0.05,9.55,9.9,7,1023,1,0,0.02396,-0.01927,0,2/17/2017,0.3136,135.720001,0.019164956
2201,24-Feb-17,127,AAPL,Call,8.5,-0.02,8.6,8.8,30,378,1,0,0.02415,-0.01943,0,2/17/2017,0.2511,135.720001,0.019164956
2202,24-Feb-17,128,AAPL,Call,7.55,0.15,7.55,7.85,59,533,1,0,0.02434,-0.01958,0,2/17/2017,0.22892,135.720001,0.019164956
2203,24-Feb-17,130,AAPL,Call,5.68,0.28,5.55,5.95,379,1958,1,0,0.02473,-0.01989,0,2/17/2017,0.20144,135.720001,0.019164956
2204,24-Feb-17,131,AAPL,Call,4.52,0.02,4.6,4.9,740,1377,1,0,0.02492,-0.02004,0,2/17/2017,0.20917,135.720001,0.019164956
2205,24-Feb-17,132,AAPL,Call,3.76,0.17,3.65,3.95,947,2755,0.99574,0.00777,0.025,-0.02155,0.00426,2/17/2017,0.14554,135.720001,0.019164956
2206,24-Feb-17,133,AAPL,Call,2.93,0.1,2.87,3,5957,7828,0.87889,0.08403,0.02216,-0.05734,0.04543,2/17/2017,0.16102,135.720001,0.019164956
2207,24-Feb-17,134,AAPL,Call,2.1,0.03,2.09,2.15,2467,4805,0.7775,0.13078,0.01972,-0.07708,0.04655,2/17/2017,0.17764,135.720001,0.019164956
2208,24-Feb-17,135,AAPL,Call,1.44,-0.01,1.41,1.45,8228,10177,0.60489,0.13297,0.01535,-0.10651,0.07191,2/17/2017,0.14738,135.720001,0.019164956
2209,24-Feb-17,136,AAPL,Call,0.87,-0.11,0.87,0.89,11309,11575,0.46691,0.17426,0.01195,-0.08775,0.07334,2/17/2017,0.13276,135.720001,0.019164956
2210,24-Feb-17,137,AAPL,Call,0.51,-0.13,0.51,0.54,8699,5328,0.30356,0.15292,0.0078,-0.07628,0.07515,2/17/2017,0.13192,135.720001,0.019164956
2211,24-Feb-17,138,AAPL,Call,0.3,-0.1,0.28,0.3,7761,5299,0.23369,0.10587,0.00599,-0.08137,0.05047,2/17/2017,0.147,135.720001,0.019164956
2212,24-Feb-17,139,AAPL,Call,0.17,-0.09,0.17,0.18,1660,2473,0.11466,0.07351,0.00295,-0.04595,0.05181,2/17/2017,0.13591,135.720001,0.019164956
2213,24-Feb-17,140,AAPL,Call,0.1,-0.06,0.09,0.11,3128,8784,0.11396,0.05639,0.00292,-0.05857,0.0514,2/17/2017,0.17118,135.720001,0.019164956
2214,24-Feb-17,141,AAPL,Call,0.06,-0.05,0.06,0.07,2532,2561,0.05519,0.03438,0.00142,-0.02956,0.02255,2/17/2017,0.17269,135.720001,0.019164956
2215,24-Feb-17,142,AAPL,Call,0.04,-0.03,0.04,0.05,297,1859,0.02768,0.01915,0.00071,-0.01762,0.02277,2/17/2017,0.17922,135.720001,0.019164956
2216,24-Feb-17,143,AAPL,Call,0.03,-0.02,0.03,0.04,401,1408,0.01984,0,0.00051,-0.01467,0.0114,2/17/2017,0.19488,135.720001,0.019164956
2217,24-Feb-17,144,AAPL,Call,0.02,-0.02,0.02,0.03,1043,1094,0.01745,0,0.00045,-0.0141,0.00571,2/17/2017,0.21246,135.720001,0.019164956
2218,24-Feb-17,145,AAPL,Call,0.02,-0.01,0.01,0.03,100,981,0.02057,0,0.00053,-0.01939,0.01477,2/17/2017,0.24997,135.720001,0.019164956
2219,24-Feb-17,147,AAPL,Call,0.02,-0.01,0.01,0.03,200,109,0.01549,0,0.0004,-0.01634,0.00569,2/17/2017,0.27755,135.720001,0.019164956
2220,24-Feb-17,148,AAPL,Call,0.01,-0.02,0.01,0.02,3,587,0.01218,0,0.00031,-0.01339,0.00572,2/17/2017,0.27544,135.720001,0.019164956
2221,24-Feb-17,123,AAPL,Put,0.02,-0.02,0.01,0.03,220,1566,-0.01128,0.00477,-0.00029,-0.01418,0.00473,2/17/2017,0.33021,135.720001,0.019164956
2222,24-Feb-17,124,AAPL,Put,0.03,-0.03,0.02,0.03,325,1987,-0.01233,0.00555,-0.00032,-0.01443,0.00474,2/17/2017,0.30884,135.720001,0.019164956
2223,24-Feb-17,125,AAPL,Put,0.02,-0.03,0.02,0.03,179,1120,-0.01267,0.00622,-0.00033,-0.01354,0.00475,2/17/2017,0.28301,135.720001,0.019164956
2224,24-Feb-17,126,AAPL,Put,0.03,-0.03,0.02,0.03,683,1335,-0.01652,0.00826,-0.00043,-0.01703,0.01011,2/17/2017,0.27541,135.720001,0.019164956
2225,24-Feb-17,127,AAPL,Put,0.04,-0.03,0.03,0.04,1235,1361,-0.0173,0.00952,-0.00043,-0.01614,0.0169,2/17/2017,0.24997,135.720001,0.019164956
2226,24-Feb-17,128,AAPL,Put,0.04,-0.04,0.03,0.05,547,1945,-0.01689,0.01064,-0.00043,-0.01376,0.01502,2/17/2017,0.21872,135.720001,0.019164956
2227,24-Feb-17,129,AAPL,Put,0.06,-0.05,0.04,0.06,672,2825,-0.02637,0.01627,-0.00063,-0.01768,0.01909,2/17/2017,0.20325,135.720001,0.019164956
2228,24-Feb-17,130,AAPL,Put,0.06,-0.09,0.06,0.07,3402,3710,-0.04722,0.02756,-0.00117,-0.0271,0.01924,2/17/2017,0.19177,135.720001,0.019164956
2229,24-Feb-17,131,AAPL,Put,0.1,-0.11,0.09,0.1,1241,2638,-0.07301,0.04173,-0.00184,-0.03865,0.01955,2/17/2017,0.20472,135.720001,0.019164956
2230,24-Feb-17,132,AAPL,Put,0.14,-0.18,0.14,0.16,6271,2605,-0.09701,0.05847,-0.0022,-0.04145,0.04557,2/17/2017,0.15239,135.720001,0.019164956
2231,24-Feb-17,133,AAPL,Put,0.25,-0.24,0.23,0.26,3356,4260,-0.18034,0.08808,-0.00437,-0.06248,0.04638,2/17/2017,0.13923,135.720001,0.019164956
2232,24-Feb-17,134,AAPL,Put,0.43,-0.32,0.41,0.45,2967,4171,-0.25443,0.12321,-0.00546,-0.07069,0.07044,2/17/2017,0.13928,135.720001,0.019164956
2233,24-Feb-17,135,AAPL,Put,0.73,-0.42,0.69,0.75,8156,6576,-0.39956,0.13347,-0.00913,-0.08804,0.07195,2/17/2017,0.12969,135.720001,0.019164956
2234,24-Feb-17,136,AAPL,Put,1.19,-0.5,1.15,1.22,2493,1681,-0.53354,0.14888,-0.0106,-0.08447,0.07316,2/17/2017,0.12862,135.720001,0.019164956
2235,24-Feb-17,137,AAPL,Put,1.85,-0.46,1.76,1.9,552,1273,-0.67406,0.13646,-0.01369,-0.07275,0.07408,2/17/2017,0.13699,135.720001,0.019164956
2236,24-Feb-17,138,AAPL,Put,2.8,-0.25,2.52,2.72,249,332,-0.80225,0.11364,-0.0132,-0.05,0.04994,2/17/2017,0.12988,135.720001,0.019164956
2237,24-Feb-17,139,AAPL,Put,3.64,-0.31,3.35,3.65,5,99,-0.87029,0.08194,-0.01267,-0.04101,0.04737,2/17/2017,0.12759,135.720001,0.019164956
2238,24-Feb-17,140,AAPL,Put,4.58,-0.17,4.25,4.55,11,15,-0.93039,0.05531,-0.00784,-0.02338,0.02123,2/17/2017,0.1325,135.720001,0.019164956
2239,24-Feb-17,141,AAPL,Put,5.62,-0.71,5.25,5.6,25,5,-0.9306,0.04422,-0.01067,-0.03029,0.02112,2/17/2017,0.1325,135.720001,0.019164956
2240,24-Feb-17,145,AAPL,Put,9.55,0.05,9.2,9.45,5,15,-1,0,0,0,0,2/17/2017,0.1325,135.720001,0.019164956
2241,24-Feb-17,145,AAPL,Put,9.55,0.05,9.2,9.45,5,15,-1,0,0,0,0,2/17/2017,0.1325,135.720001,0.076659822
2242,17-Mar-17,145,AAPL,Put,9.7,-0.2,9.35,9.6,153,140,-0.928,0.02955,-0.0311,-0.01365,0.06537,2/17/2017,0.1325,135.720001,0.019164956
2243,17-Mar-17,145,AAPL,Put,9.7,-0.2,9.35,9.6,153,140,-0.928,0.02955,-0.0311,-0.01365,0.06537,2/17/2017,0.1325,135.720001,0.076659822
2244,3-Mar-17,125,AAPL,Call,10.44,0.07,10.6,10.95,61,487,1,0,0.04767,-0.0191,0,2/17/2017,0.10392,135.720001,0.038329911
2245,3-Mar-17,126,AAPL,Call,9.59,0.41,9.7,9.95,17,127,1,0,0.04805,-0.01926,0,2/17/2017,0.19237,135.720001,0.038329911
2246,3-Mar-17,127,AAPL,Call,8.67,0.22,8.7,9,35,312,1,0,0.04843,-0.01941,0,2/17/2017,0.17339,135.720001,0.038329911
2247,3-Mar-17,128,AAPL,Call,7.8,0.35,7.75,8,14,688,1,0,0.04881,-0.01956,0,2/17/2017,0.19237,135.720001,0.038329911
2248,3-Mar-17,129,AAPL,Call,6.75,0.25,6.7,7,47,6004,1,0,0.0492,-0.01971,0,2/17/2017,0.15968,135.720001,0.038329911
2249,3-Mar-17,130,AAPL,Call,5.95,0.27,5.85,6,279,2830,0.98027,0.01562,0.04856,-0.02542,0.02487,2/17/2017,0.17202,135.720001,0.038329911
2250,3-Mar-17,131,AAPL,Call,4.87,0.12,4.9,5.15,30,1768,0.88262,0.0467,0.04383,-0.0515,0.06326,2/17/2017,0.13927,135.720001,0.038329911
2251,3-Mar-17,132,AAPL,Call,4.15,0.1,4.15,4.25,136,1330,0.8786,0.05963,0.04404,-0.04542,0.06264,2/17/2017,0.15411,135.720001,0.038329911
2252,3-Mar-17,133,AAPL,Call,3.35,0.09,3.35,3.45,1318,1870,0.80561,0.08295,0.0406,-0.05578,0.0643,2/17/2017,0.156,135.720001,0.038329911
2253,3-Mar-17,134,AAPL,Call,2.61,0.04,2.64,2.72,822,1902,0.6629,0.07951,0.0333,-0.08276,0.10041,2/17/2017,0.15533,135.720001,0.038329911
2254,3-Mar-17,135,AAPL,Call,1.99,0.01,1.99,2.07,825,4325,0.60675,0.11638,0.03087,-0.06627,0.10119,2/17/2017,0.13226,135.720001,0.038329911
2255,3-Mar-17,136,AAPL,Call,1.48,-0.04,1.48,1.54,2224,4645,0.49436,0.12274,0.02527,-0.06679,0.10369,2/17/2017,0.13165,135.720001,0.038329911
2256,3-Mar-17,137,AAPL,Call,1.09,-0.03,1.07,1.1,6953,6316,0.38441,0.10957,0.01968,-0.06296,0.10605,2/17/2017,0.16326,135.720001,0.038329911
2257,3-Mar-17,138,AAPL,Call,0.74,-0.08,0.75,0.79,939,1247,0.32993,0.08095,0.01681,-0.0756,0.10664,2/17/2017,0.16326,135.720001,0.038329911
2258,3-Mar-17,138,AAPL,Call,0.74,-0.08,0.75,0.79,939,1247,0.32993,0.08095,0.01681,-0.0756,0.10664,2/17/2017,0.16326,135.720001,0.057494867
2259,10-Mar-17,138,AAPL,Call,1.1,-0.01,1.09,1.14,97,738,0.33314,0.08455,0.02559,-0.05138,0.13245,2/17/2017,0.16326,135.720001,0.038329911
2260,10-Mar-17,138,AAPL,Call,1.1,-0.01,1.09,1.14,97,738,0.33314,0.08455,0.02559,-0.05138,0.13245,2/17/2017,0.16326,135.720001,0.057494867
2261,3-Mar-17,139,AAPL,Call,0.52,-0.07,0.52,0.54,845,963,0.21877,0.07829,0.01124,-0.05088,0.07329,2/17/2017,0.13483,135.720001,0.038329911
2262,3-Mar-17,140,AAPL,Call,0.36,-0.07,0.36,0.38,1384,2183,0.20085,0.06086,0.01028,-0.05726,0.07315,2/17/2017,0.16326,135.720001,0.038329911
2263,3-Mar-17,141,AAPL,Call,0.23,-0.07,0.25,0.27,517,903,0.10401,0.04607,0.00537,-0.03361,0.07537,2/17/2017,0.14951,135.720001,0.038329911
2264,3-Mar-17,142,AAPL,Call,0.18,-0.04,0.17,0.19,1910,2168,0.09503,0.03784,0.00489,-0.03492,0.04218,2/17/2017,0.1816,135.720001,0.038329911
2265,3-Mar-17,143,AAPL,Call,0.13,-0.04,0.12,0.14,3047,1106,0.07312,0.02948,0.00376,-0.02809,0.03265,2/17/2017,0.18024,135.720001,0.038329911
2266,3-Mar-17,144,AAPL,Call,0.09,-0.04,0.09,0.1,14,250,0.05136,0.02152,0.00265,-0.02101,0.03302,2/17/2017,0.1829,135.720001,0.038329911
2267,3-Mar-17,145,AAPL,Call,0.07,-0.04,0.06,0.08,212,543,0.02897,0.01363,0.0015,-0.01344,0.03342,2/17/2017,0.18436,135.720001,0.038329911
2268,10-Mar-17,123,AAPL,Call,12.8,-0.6,12.65,13.1,1,69,1,0,0.07037,-0.01878,0,2/17/2017,0.08281,135.720001,0.057494867
2269,10-Mar-17,124,AAPL,Call,11.6,1.9,11.65,12,2,19,0.99925,0.00057,0.07089,-0.0192,0.00075,2/17/2017,0.10234,135.720001,0.057494867
2270,10-Mar-17,125,AAPL,Call,10.59,-0.21,10.7,11.1,10,178,0.99868,0.00101,0.07141,-0.01955,0.00546,2/17/2017,0.10379,135.720001,0.057494867
2271,10-Mar-17,126,AAPL,Call,9.65,0.18,9.7,10.05,7,542,0.99413,0.00373,0.07164,-0.02093,0.0071,2/17/2017,0.06485,135.720001,0.057494867
2272,10-Mar-17,127,AAPL,Call,8.62,0.12,8.75,9.05,5,537,1,0,0.07266,-0.01939,0,2/17/2017,0.11397,135.720001,0.057494867
2273,10-Mar-17,128,AAPL,Call,7.83,0.18,7.8,8.1,2,766,0.97844,0.01206,0.07156,-0.02496,0.02986,2/17/2017,0.13257,135.720001,0.057494867
2274,10-Mar-17,129,AAPL,Call,6.99,0.32,6.95,7.15,6,398,0.95574,0.02192,0.07037,-0.02942,0.03061,2/17/2017,0.16662,135.720001,0.057494867
2275,10-Mar-17,130,AAPL,Call,6.02,0.4,6.05,6.25,25,922,0.88602,0.03754,0.06543,-0.04444,0.07599,2/17/2017,0.15468,135.720001,0.057494867
2276,10-Mar-17,131,AAPL,Call,5.09,0.09,5.2,5.4,17,821,0.85729,0.04739,0.06375,-0.04619,0.07654,2/17/2017,0.14356,135.720001,0.057494867
2277,10-Mar-17,132,AAPL,Call,4.45,0.2,4.4,4.6,164,2780,0.82162,0.06009,0.06154,-0.04848,0.07738,2/17/2017,0.14228,135.720001,0.057494867
2278,10-Mar-17,133,AAPL,Call,3.7,0.1,3.65,3.8,33,1507,0.7796,0.07606,0.05884,-0.05106,0.11555,2/17/2017,0.15989,135.720001,0.057494867
2279,10-Mar-17,134,AAPL,Call,2.87,-0.04,2.98,3.1,25,2539,0.65656,0.07192,0.0494,-0.06507,0.12239,2/17/2017,0.15051,135.720001,0.057494867
2280,10-Mar-17,135,AAPL,Call,2.4,0.02,2.39,2.45,889,2470,0.58791,0.08234,0.04452,-0.06493,0.12436,2/17/2017,0.12776,135.720001,0.057494867
2281,10-Mar-17,136,AAPL,Call,1.9,0.05,1.87,1.93,453,1816,0.51037,0.08282,0.03877,-0.0672,0.12669,2/17/2017,0.14302,135.720001,0.057494867
2282,10-Mar-17,137,AAPL,Call,1.36,-0.02,1.44,1.5,634,2610,0.41589,0.09436,0.03188,-0.05283,0.12994,2/17/2017,0.14552,135.720001,0.057494867
2283,10-Mar-17,139,AAPL,Call,0.78,-0.1,0.81,0.86,152,792,0.25481,0.07626,0.01965,-0.04419,0.09038,2/17/2017,0.17427,135.720001,0.057494867
2284,10-Mar-17,140,AAPL,Call,0.6,-0.08,0.6,0.62,57,3977,0.24397,0.05914,0.01869,-0.05251,0.08988,2/17/2017,0.15085,135.720001,0.057494867
2285,10-Mar-17,141,AAPL,Call,0.42,-0.07,0.44,0.48,138,63,0.1901,0.05072,0.0146,-0.04314,0.09149,2/17/2017,0.17752,135.720001,0.057494867
2286,10-Mar-17,142,AAPL,Call,0.3,-0.14,0.32,0.36,74,202,0.16632,0.04261,0.01275,-0.04268,0.09182,2/17/2017,0.16022,135.720001,0.057494867
2287,10-Mar-17,143,AAPL,Call,0.25,-0.04,0.24,0.27,14,483,0.13446,0.03588,0.01032,-0.0387,0.09254,2/17/2017,0.18004,135.720001,0.057494867
2288,10-Mar-17,145,AAPL,Call,0.14,-0.03,0.14,0.16,21,57,0.06786,0.02266,0.00524,-0.02149,0.04114,2/17/2017,0.17896,135.720001,0.057494867
2289,10-Mar-17,146,AAPL,Call,0.09,-0.06,0.1,0.12,150,55,0.04864,0.01704,0.00376,-0.0163,0.04165,2/17/2017,0.18003,135.720001,0.057494867
2290,17-Mar-17,125,AAPL,Call,11,0.35,10.85,11.1,3709,54885,1,0,0.09517,-0.01907,0,2/17/2017,0.1325,135.720001,0.076659822
2291,17-Mar-17,130,AAPL,Call,6.3,0.1,6.3,6.45,7252,50320,0.85676,0.03852,0.08395,-0.04396,0.08745,2/17/2017,0.14081,135.720001,0.076659822
2292,17-Mar-17,135,AAPL,Call,2.75,0.02,2.76,2.8,8688,40656,0.60149,0.08552,0.06083,-0.0498,0.14248,2/17/2017,0.14721,135.720001,0.076659822
2293,17-Mar-17,140,AAPL,Call,0.84,-0.09,0.85,0.86,8029,28805,0.27727,0.05606,0.0282,-0.05062,0.10359,2/17/2017,0.16637,135.720001,0.076659822
2294,17-Mar-17,145,AAPL,Call,0.23,-0.05,0.23,0.25,3770,10134,0.09777,0.02674,0.01003,-0.02611,0.04734,2/17/2017,0.16779,135.720001,0.076659822
2295,24-Mar-17,125,AAPL,Call,10.69,0.24,10.9,11.2,8,344,1,0,0.11891,-0.01905,0,2/17/2017,0.01066,135.720001,0.095824778
2296,24-Mar-17,128,AAPL,Call,8.11,0.26,8.2,8.45,7,577,0.94212,0.0215,0.11428,-0.02895,0.03853,2/17/2017,0.14576,135.720001,0.095824778
2297,24-Mar-17,129,AAPL,Call,7.2,0.06,7.3,7.55,2,389,0.93313,0.02619,0.11409,-0.02971,0.07619,2/17/2017,0.14298,135.720001,0.095824778
2298,24-Mar-17,130,AAPL,Call,6.35,-0.02,6.45,6.7,11,766,0.89343,0.03565,0.10984,-0.03308,0.09293,2/17/2017,0.13298,135.720001,0.095824778
2299,24-Mar-17,131,AAPL,Call,5.7,0.13,5.7,5.9,6,414,0.79938,0.0444,0.0982,-0.04727,0.0995,2/17/2017,0.13991,135.720001,0.095824778
2300,24-Mar-17,132,AAPL,Call,4.92,-0.03,4.95,5.1,330,1191,0.80113,0.0555,0.09962,-0.0411,0.09832,2/17/2017,0.14695,135.720001,0.095824778
2301,24-Mar-17,133,AAPL,Call,4.14,-0.04,4.25,4.4,217,1469,0.73057,0.06107,0.09112,-0.0447,0.15208,2/17/2017,0.15238,135.720001,0.095824778
2302,24-Mar-17,134,AAPL,Call,3.65,0.1,3.6,3.75,151,852,0.64132,0.05778,0.07977,-0.05315,0.15742,2/17/2017,0.14854,135.720001,0.095824778
2303,24-Mar-17,135,AAPL,Call,3.04,0.04,3,3.15,221,2583,0.60118,0.0763,0.07582,-0.04608,0.15908,2/17/2017,0.12516,135.720001,0.095824778
2304,24-Mar-17,136,AAPL,Call,2.55,0.02,2.53,2.62,97,2176,0.52873,0.07514,0.06685,-0.04822,0.16311,2/17/2017,0.13927,135.720001,0.095824778
2305,24-Mar-17,137,AAPL,Call,2.07,0.05,2.07,2.15,220,2175,0.46851,0.06093,0.0589,-0.05313,0.16592,2/17/2017,0.13347,135.720001,0.095824778
2306,24-Mar-17,138,AAPL,Call,1.61,-0.05,1.68,1.74,37,2269,0.39856,0.06449,0.05048,-0.04622,0.16975,2/17/2017,0.14627,135.720001,0.095824778
2307,24-Mar-17,139,AAPL,Call,1.36,0.04,1.35,1.4,31,300,0.35782,0.05505,0.04518,-0.04979,0.17116,2/17/2017,0.14627,135.720001,0.095824778
2308,24-Mar-17,140,AAPL,Call,1.08,-0.04,1.08,1.1,89,786,0.30569,0.05232,0.03873,-0.04819,0.17355,2/17/2017,0.15468,135.720001,0.095824778
2309,24-Mar-17,141,AAPL,Call,0.82,-0.08,0.85,0.9,102,192,0.26303,0.04809,0.03339,-0.04389,0.11751,2/17/2017,0.16631,135.720001,0.095824778
2310,24-Mar-17,142,AAPL,Call,0.66,-0.05,0.67,0.71,28,144,0.1651,0.04419,0.02125,-0.02595,0.12415,2/17/2017,0.16702,135.720001,0.095824778
2311,24-Mar-17,143,AAPL,Call,0.52,-0.07,0.52,0.56,42,395,0.18116,0.03803,0.0231,-0.0331,0.12152,2/17/2017,0.17752,135.720001,0.095824778
2312,24-Mar-17,144,AAPL,Call,0.42,-0.04,0.41,0.45,28,74,0.13977,0.03273,0.01789,-0.02783,0.12355,2/17/2017,0.17643,135.720001,0.095824778
2313,24-Mar-17,145,AAPL,Call,0.32,-0.04,0.32,0.35,175,736,0.14165,0.02923,0.01803,-0.03122,0.12259,2/17/2017,0.17028,135.720001,0.095824778
2314,24-Mar-17,146,AAPL,Call,0.26,-0.03,0.25,0.28,3,22,0.08588,0.02332,0.01105,-0.01915,0.05477,2/17/2017,0.20754,135.720001,0.095824778
2315,3-Mar-17,123,AAPL,Put,0.08,-0.02,0.06,0.07,10,2134,-0.01429,0.00562,-0.00074,-0.00943,0.00649,2/17/2017,0.24998,135.720001,0.038329911
2316,3-Mar-17,124,AAPL,Put,0.08,-0.03,0.07,0.08,140,617,-0.02298,0.0083,-0.0011,-0.01389,0.02623,2/17/2017,0.24997,135.720001,0.038329911
2317,3-Mar-17,125,AAPL,Put,0.09,-0.04,0.08,0.09,765,3314,-0.01644,0.00737,-0.00082,-0.00942,0.0231,2/17/2017,0.21872,135.720001,0.038329911
2318,3-Mar-17,125,AAPL,Put,0.09,-0.04,0.08,0.09,765,3314,-0.01644,0.00737,-0.00082,-0.00942,0.0231,2/17/2017,0.21872,135.720001,0.249144422
2319,19-May-17,125,AAPL,Put,1.7,-0.14,1.67,1.71,155,6459,-0.20589,0.01845,-0.06225,-0.02737,0.18979,2/17/2017,0.21872,135.720001,0.038329911
2320,19-May-17,125,AAPL,Put,1.7,-0.14,1.67,1.71,155,6459,-0.20589,0.01845,-0.06225,-0.02737,0.18979,2/17/2017,0.21872,135.720001,0.249144422
2321,3-Mar-17,126,AAPL,Put,0.1,-0.04,0.09,0.11,100,727,-0.05566,0.01728,-0.00282,-0.02875,0.02677,2/17/2017,0.21872,135.720001,0.038329911
2322,3-Mar-17,127,AAPL,Put,0.12,-0.06,0.11,0.13,18,885,-0.0551,0.01924,-0.00278,-0.02527,0.02669,2/17/2017,0.22263,135.720001,0.038329911
2323,3-Mar-17,128,AAPL,Put,0.15,-0.07,0.14,0.16,264,1857,-0.08653,0.02637,-0.00393,-0.0399,0.06347,2/17/2017,0.22177,135.720001,0.038329911
2324,3-Mar-17,129,AAPL,Put,0.2,-0.09,0.19,0.2,351,1193,-0.0803,0.02973,-0.00359,-0.03216,0.06166,2/17/2017,0.18299,135.720001,0.038329911
2325,3-Mar-17,130,AAPL,Put,0.26,-0.11,0.24,0.26,245,3056,-0.11712,0.03887,-0.00552,-0.03869,0.06369,2/17/2017,0.18941,135.720001,0.038329911
2326,3-Mar-17,131,AAPL,Put,0.36,-0.15,0.32,0.34,227,1858,-0.11439,0.04701,-0.00536,-0.03064,0.06315,2/17/2017,0.15609,135.720001,0.038329911
2327,3-Mar-17,132,AAPL,Put,0.48,-0.21,0.46,0.48,233,775,-0.17987,0.06253,-0.0088,-0.04304,0.06451,2/17/2017,0.18487,135.720001,0.038329911
2328,3-Mar-17,133,AAPL,Put,0.68,-0.26,0.64,0.67,539,1956,-0.26434,0.07235,-0.01161,-0.06021,0.09907,2/17/2017,0.19029,135.720001,0.038329911
2329,3-Mar-17,134,AAPL,Put,0.96,-0.31,0.91,0.95,361,997,-0.35413,0.07449,-0.01625,-0.07104,0.1008,2/17/2017,0.15545,135.720001,0.038329911
2330,3-Mar-17,135,AAPL,Put,1.3,-0.39,1.26,1.31,1374,1684,-0.41981,0.09387,-0.01887,-0.06378,0.10192,2/17/2017,0.14628,135.720001,0.038329911
2331,3-Mar-17,136,AAPL,Put,1.81,-0.37,1.75,1.8,626,664,-0.5149,0.11182,-0.02049,-0.05539,0.1036,2/17/2017,0.1776,135.720001,0.038329911
2332,3-Mar-17,137,AAPL,Put,2.46,-0.46,2.3,2.41,315,91,-0.60409,0.09499,-0.02415,-0.05701,0.10469,2/17/2017,0.18754,135.720001,0.038329911
2333,3-Mar-17,138,AAPL,Put,3.23,-0.27,2.98,3.05,121,63,-0.69925,0.09046,-0.02602,-0.0518,0.10368,2/17/2017,0.14781,135.720001,0.038329911
2334,3-Mar-17,139,AAPL,Put,3.9,-0.4,3.75,3.85,60,58,-0.78755,0.08074,-0.02428,-0.03728,0.07171,2/17/2017,0.14799,135.720001,0.038329911
2335,3-Mar-17,140,AAPL,Put,4.89,-0.49,4.55,4.8,10,33,-0.83391,0.06599,-0.02404,-0.03375,0.0688,2/17/2017,0.17467,135.720001,0.038329911
2336,10-Mar-17,123,AAPL,Put,0.11,-0.03,0.09,0.11,1,377,-0.04198,0.01106,-0.00317,-0.01826,0.03178,2/17/2017,0.24997,135.720001,0.057494867
2337,10-Mar-17,124,AAPL,Put,0.13,-0.03,0.11,0.13,167,136,-0.05523,0.01405,-0.00422,-0.02317,0.03211,2/17/2017,0.21872,135.720001,0.057494867
2338,10-Mar-17,125,AAPL,Put,0.14,-0.05,0.13,0.14,47,684,-0.04836,0.01436,-0.00366,-0.01786,0.0318,2/17/2017,0.21659,135.720001,0.057494867
2339,10-Mar-17,126,AAPL,Put,0.16,-0.06,0.15,0.17,10,1272,-0.07717,0.01979,-0.00558,-0.03011,0.066,2/17/2017,0.2259,135.720001,0.057494867
2340,10-Mar-17,127,AAPL,Put,0.2,-0.09,0.19,0.21,31,880,-0.10527,0.02429,-0.00744,-0.03592,0.07687,2/17/2017,0.21959,135.720001,0.057494867
2341,10-Mar-17,128,AAPL,Put,0.25,-0.09,0.24,0.27,16,796,-0.0819,0.02565,-0.00554,-0.02491,0.07575,2/17/2017,0.22167,135.720001,0.057494867
2342,10-Mar-17,129,AAPL,Put,0.34,-0.1,0.31,0.34,57,521,-0.1217,0.03284,-0.00871,-0.03159,0.07683,2/17/2017,0.16946,135.720001,0.057494867
2343,10-Mar-17,130,AAPL,Put,0.44,-0.11,0.41,0.44,55,1366,-0.10125,0.03699,-0.00705,-0.02176,0.07537,2/17/2017,0.15269,135.720001,0.057494867
2344,10-Mar-17,131,AAPL,Put,0.66,-0.08,0.54,0.58,13,1255,-0.16,0.04855,-0.01169,-0.0307,0.0773,2/17/2017,0.15595,135.720001,0.057494867
2345,10-Mar-17,132,AAPL,Put,0.77,-0.22,0.72,0.76,138,2442,-0.2372,0.05611,-0.01539,-0.04756,0.11965,2/17/2017,0.16095,135.720001,0.057494867
2346,10-Mar-17,133,AAPL,Put,1,-0.26,0.95,1,229,1237,-0.29209,0.06328,-0.01978,-0.04744,0.12105,2/17/2017,0.1932,135.720001,0.057494867
2347,10-Mar-17,134,AAPL,Put,1.35,-0.21,1.25,1.3,127,414,-0.35073,0.0731,-0.02404,-0.04633,0.12259,2/17/2017,0.15711,135.720001,0.057494867
2348,10-Mar-17,135,AAPL,Put,1.7,-0.3,1.62,1.7,372,752,-0.4282,0.07438,-0.02921,-0.05399,0.12489,2/17/2017,0.1796,135.720001,0.057494867
2349,10-Mar-17,136,AAPL,Put,2.23,-0.27,2.08,2.18,51,564,-0.50061,0.07706,-0.02998,-0.05433,0.12669,2/17/2017,0.16354,135.720001,0.057494867
2350,10-Mar-17,137,AAPL,Put,2.79,-0.36,2.66,2.75,58,210,-0.57731,0.07941,-0.03445,-0.04616,0.12813,2/17/2017,0.18479,135.720001,0.057494867
2351,10-Mar-17,138,AAPL,Put,3.5,0.13,3.25,3.4,4,65,-0.63485,0.06849,-0.03815,-0.04933,0.12952,2/17/2017,0.16145,135.720001,0.057494867
2352,17-Mar-17,125,AAPL,Put,0.22,-0.06,0.21,0.22,1279,22795,-0.09642,0.01899,-0.00904,-0.03069,0.08728,2/17/2017,0.24856,135.720001,0.076659822
2353,17-Mar-17,130,AAPL,Put,0.64,-0.13,0.62,0.64,4068,43702,-0.14744,0.03931,-0.01431,-0.02508,0.08765,2/17/2017,0.1922,135.720001,0.076659822
2354,17-Mar-17,130,AAPL,Put,0.64,-0.13,0.62,0.64,4068,43702,-0.14744,0.03931,-0.01431,-0.02508,0.08765,2/17/2017,0.1922,135.720001,0.095824778
2355,24-Mar-17,130,AAPL,Put,0.81,-0.16,0.78,0.83,70,735,-0.16831,0.03892,-0.02041,-0.02434,0.09816,2/17/2017,0.1922,135.720001,0.076659822
2356,24-Mar-17,130,AAPL,Put,0.81,-0.16,0.78,0.83,70,735,-0.16831,0.03892,-0.02041,-0.02434,0.09816,2/17/2017,0.1922,135.720001,0.095824778
2357,17-Mar-17,135,AAPL,Put,2,-0.37,2,2.01,8111,31889,-0.43349,0.06098,-0.03724,-0.04972,0.14421,2/17/2017,0.18178,135.720001,0.076659822
2358,17-Mar-17,140,AAPL,Put,5.1,-0.45,5,5.1,279,6204,-0.75837,0.0615,-0.04409,-0.02865,0.10136,2/17/2017,0.18576,135.720001,0.076659822
2359,24-Mar-17,123,AAPL,Put,0.22,-0.05,0.2,0.22,7,275,-0.08077,0.01496,-0.00926,-0.025,0.09578,2/17/2017,0.25388,135.720001,0.095824778
2360,24-Mar-17,124,AAPL,Put,0.24,-0.06,0.23,0.27,20,141,-0.09798,0.01725,-0.01157,-0.02725,0.09644,2/17/2017,0.21383,135.720001,0.095824778
2361,24-Mar-17,125,AAPL,Put,0.3,-0.07,0.27,0.31,6,752,-0.07327,0.01727,-0.00881,-0.01872,0.0819,2/17/2017,0.2172,135.720001,0.095824778
2362,24-Mar-17,126,AAPL,Put,0.38,-0.05,0.33,0.37,15,161,-0.08848,0.02035,-0.01021,-0.02006,0.09521,2/17/2017,0.22327,135.720001,0.095824778
2363,24-Mar-17,127,AAPL,Put,0.45,-0.08,0.41,0.45,221,377,-0.11901,0.02457,-0.01428,-0.02412,0.09659,2/17/2017,0.21364,135.720001,0.095824778
2364,24-Mar-17,128,AAPL,Put,0.54,-0.13,0.51,0.55,20,425,-0.14238,0.02863,-0.01738,-0.02637,0.09752,2/17/2017,0.1965,135.720001,0.095824778
2365,24-Mar-17,129,AAPL,Put,0.66,-0.14,0.63,0.67,83,360,-0.15198,0.0331,-0.0186,-0.0248,0.09753,2/17/2017,0.19309,135.720001,0.095824778
2366,24-Mar-17,131,AAPL,Put,1.09,-0.11,0.97,1.02,33,389,-0.22196,0.04431,-0.02392,-0.03297,0.14194,2/17/2017,0.19395,135.720001,0.095824778
2367,24-Mar-17,132,AAPL,Put,1.26,-0.21,1.2,1.25,38,509,-0.27786,0.04693,-0.03082,-0.03597,0.15391,2/17/2017,0.18958,135.720001,0.095824778
2368,24-Mar-17,133,AAPL,Put,1.57,-0.25,1.49,1.54,15,296,-0.3321,0.04925,-0.03812,-0.039,0.15647,2/17/2017,0.1922,135.720001,0.095824778
2369,24-Mar-17,134,AAPL,Put,1.86,-0.4,1.83,1.89,28,161,-0.38054,0.05321,-0.04298,-0.04011,0.1587,2/17/2017,0.14459,135.720001,0.095824778
2370,24-Mar-17,135,AAPL,Put,2.33,-0.28,2.23,2.3,476,144,-0.42423,0.06785,-0.04466,-0.03403,0.16033,2/17/2017,0.16118,135.720001,0.095824778
2371,24-Mar-17,136,AAPL,Put,2.79,-0.38,2.69,2.78,7,60,-0.48943,0.06537,-0.04755,-0.03707,0.1634,2/17/2017,0.18199,135.720001,0.095824778
2372,24-Mar-17,137,AAPL,Put,3.51,-0.24,3.2,3.35,38,10,-0.54084,0.05684,-0.0535,-0.03995,0.16469,2/17/2017,0.15404,135.720001,0.095824778
2373,21-Apr-17,125,AAPL,Call,11.53,0.29,11.4,11.8,698,32606,0.95416,0.01327,0.20273,-0.02446,0.04747,2/17/2017,0.06526,135.720001,0.1724846
2374,21-Apr-17,130,AAPL,Call,7.4,0.05,7.35,7.45,760,63018,0.82053,0.03522,0.17949,-0.035,0.12709,2/17/2017,0.1442,135.720001,0.1724846
2375,21-Apr-17,135,AAPL,Call,4.08,0.04,4.1,4.2,1581,44560,0.58914,0.04473,0.13074,-0.04502,0.21406,2/17/2017,0.12835,135.720001,0.1724846
2376,21-Apr-17,140,AAPL,Call,1.96,0.01,1.97,1.99,2503,28541,0.34427,0.05072,0.07866,-0.03281,0.23766,2/17/2017,0.14627,135.720001,0.1724846
2377,21-Apr-17,140,AAPL,Call,1.96,0.01,1.97,1.99,2503,28541,0.34427,0.05072,0.07866,-0.03281,0.23766,2/17/2017,0.14627,135.720001,1.916495551
2378,18-Jan-19,140,AAPL,Call,15.89,0.32,15.85,16.25,1269,14860,0.64512,0.01184,1.36187,-0.02101,0.6864,2/17/2017,0.14627,135.720001,0.1724846
2379,18-Jan-19,140,AAPL,Call,15.89,0.32,15.85,16.25,1269,14860,0.64512,0.01184,1.36187,-0.02101,0.6864,2/17/2017,0.14627,135.720001,1.916495551
2380,21-Apr-17,145,AAPL,Call,0.82,-0.05,0.83,0.86,738,11445,0.20946,0.03103,0.04773,-0.02819,0.16735,2/17/2017,0.17752,135.720001,0.1724846
2381,21-Apr-17,125,AAPL,Put,0.68,-0.09,0.66,0.7,1504,13409,-0.13056,0.01963,-0.02887,-0.01842,0.12562,2/17/2017,0.16314,135.720001,0.1724846
2382,21-Apr-17,130,AAPL,Put,1.52,-0.2,1.5,1.55,1799,14673,-0.23785,0.03324,-0.04669,-0.02424,0.19954,2/17/2017,0.17011,135.720001,0.1724846
2383,21-Apr-17,135,AAPL,Put,3.25,-0.25,3.2,3.3,562,22918,-0.42976,0.04641,-0.07904,-0.02762,0.21516,2/17/2017,0.15269,135.720001,0.1724846
2384,21-Apr-17,140,AAPL,Put,6.18,-0.27,6,6.15,77,8636,-0.62205,0.03891,-0.10682,-0.02812,0.223,2/17/2017,0.21242,135.720001,0.1724846
2385,19-May-17,125,AAPL,Call,12.45,0.25,12.4,12.55,121,9548,0.92933,0.01549,0.28322,-0.02523,0.13336,2/17/2017,0.12751,135.720001,0.249144422
2386,19-May-17,130,AAPL,Call,8.45,-0.07,8.6,8.75,108,10601,0.74267,0.02721,0.22879,-0.03881,0.23846,2/17/2017,0.1667,135.720001,0.249144422
2387,19-May-17,135,AAPL,Call,5.53,-0.01,5.55,5.7,417,13437,0.60013,0.03886,0.19095,-0.03812,0.25544,2/17/2017,0.15034,135.720001,0.249144422
2388,19-May-17,140,AAPL,Call,3.35,0.05,3.3,3.4,386,18005,0.43332,0.03237,0.13808,-0.03873,0.27557,2/17/2017,0.1922,135.720001,0.249144422
2389,19-May-17,130,AAPL,Put,3.05,-0.14,2.96,3,143,5853,-0.31798,0.0222,-0.09925,-0.03127,0.24695,2/17/2017,0.21872,135.720001,0.249144422
2390,19-May-17,130,AAPL,Put,3.05,-0.14,2.96,3,143,5853,-0.31798,0.0222,-0.09925,-0.03127,0.24695,2/17/2017,0.21872,135.720001,0.325804244
2391,16-Jun-17,130,AAPL,Put,3.65,-0.18,3.6,3.7,1667,9816,-0.32713,0.01981,-0.13089,-0.02682,0.28178,2/17/2017,0.21872,135.720001,0.249144422
2392,16-Jun-17,130,AAPL,Put,3.65,-0.18,3.6,3.7,1667,9816,-0.32713,0.01981,-0.13089,-0.02682,0.28178,2/17/2017,0.21872,135.720001,0.325804244
2393,19-May-17,135,AAPL,Put,5.01,-0.24,4.95,5.05,113,3238,-0.43336,0.03186,-0.11568,-0.02816,0.25879,2/17/2017,0.18913,135.720001,0.249144422
2394,19-May-17,140,AAPL,Put,7.81,-0.39,7.7,7.9,27,2045,-0.55673,0.02565,-0.14704,-0.03155,0.27023,2/17/2017,0.24997,135.720001,0.249144422
2395,19-May-17,140,AAPL,Put,7.81,-0.39,7.7,7.9,27,2045,-0.55673,0.02565,-0.14704,-0.03155,0.27023,2/17/2017,0.24997,135.720001,0.325804244
2396,16-Jun-17,140,AAPL,Put,8.55,-0.25,8.35,8.5,84,2061,-0.55423,0.0267,-0.18214,-0.02258,0.30761,2/17/2017,0.24997,135.720001,0.249144422
2397,16-Jun-17,140,AAPL,Put,8.55,-0.25,8.35,8.5,84,2061,-0.55423,0.0267,-0.18214,-0.02258,0.30761,2/17/2017,0.24997,135.720001,0.325804244
2398,19-May-17,145,AAPL,Put,11.55,-0.3,11.25,11.45,84,1334,-0.68259,0.02516,-0.15984,-0.0276,0.26065,2/17/2017,0.24997,135.720001,0.249144422
2399,19-May-17,145,AAPL,Put,11.55,-0.3,11.25,11.45,84,1334,-0.68259,0.02516,-0.15984,-0.0276,0.26065,2/17/2017,0.24997,135.720001,0.325804244
2400,19-May-17,145,AAPL,Put,11.55,-0.3,11.25,11.45,84,1334,-0.68259,0.02516,-0.15984,-0.0276,0.26065,2/17/2017,0.24997,135.720001,0.421629021
2401,16-Jun-17,145,AAPL,Put,12,-0.3,11.8,11.95,70,1325,-0.67918,0.02583,-0.1842,-0.01957,0.29645,2/17/2017,0.24997,135.720001,0.249144422
2402,16-Jun-17,145,AAPL,Put,12,-0.3,11.8,11.95,70,1325,-0.67918,0.02583,-0.1842,-0.01957,0.29645,2/17/2017,0.24997,135.720001,0.325804244
2403,16-Jun-17,145,AAPL,Put,12,-0.3,11.8,11.95,70,1325,-0.67918,0.02583,-0.1842,-0.01957,0.29645,2/17/2017,0.24997,135.720001,0.421629021
2404,21-Jul-17,145,AAPL,Put,12.75,-0.15,12.45,12.6,14,636,-0.61846,0.02068,-0.257,-0.02093,0.35525,2/17/2017,0.24997,135.720001,0.249144422
2405,21-Jul-17,145,AAPL,Put,12.75,-0.15,12.45,12.6,14,636,-0.61846,0.02068,-0.257,-0.02093,0.35525,2/17/2017,0.24997,135.720001,0.325804244
2406,21-Jul-17,145,AAPL,Put,12.75,-0.15,12.45,12.6,14,636,-0.61846,0.02068,-0.257,-0.02093,0.35525,2/17/2017,0.24997,135.720001,0.421629021
2407,16-Jun-17,125,AAPL,Call,12.73,0.09,12.85,13,149,26082,0.95591,0.01218,0.38098,-0.0216,0.06873,2/17/2017,0.12905,135.720001,0.325804244
2408,16-Jun-17,130,AAPL,Call,9.2,0.16,9.25,9.35,144,19889,0.73387,0.02462,0.29279,-0.03517,0.27056,2/17/2017,0.15533,135.720001,0.325804244
2409,16-Jun-17,135,AAPL,Call,6.26,0.11,6.25,6.3,418,21877,0.60082,0.0305,0.24547,-0.0374,0.29173,2/17/2017,0.14898,135.720001,0.325804244
2410,16-Jun-17,140,AAPL,Call,4,0.05,3.95,4.05,512,12437,0.45987,0.0289,0.18974,-0.03532,0.31388,2/17/2017,0.16839,135.720001,0.325804244
2411,16-Jun-17,145,AAPL,Call,2.36,-0.01,2.39,2.45,592,6931,0.29435,0.03,0.12539,-0.02589,0.231,2/17/2017,0.17693,135.720001,0.325804244
2412,16-Jun-17,145,AAPL,Call,2.36,-0.01,2.39,2.45,592,6931,0.29435,0.03,0.12539,-0.02589,0.231,2/17/2017,0.17693,135.720001,1.916495551
2413,16-Jun-17,125,AAPL,Put,2.28,-0.11,2.19,2.25,424,6119,-0.1996,0.01823,-0.07381,-0.01971,0.22218,2/17/2017,0.24998,135.720001,0.325804244
2414,16-Jun-17,135,AAPL,Put,5.77,-0.23,5.6,5.75,206,2489,-0.43228,0.02422,-0.1519,-0.0284,0.29569,2/17/2017,0.22235,135.720001,0.325804244
2415,21-Jul-17,125,AAPL,Call,13.55,0.29,13.55,13.7,61,6594,0.91729,0.01525,0.46807,-0.0227,0.15822,2/17/2017,0.11668,135.720001,0.421629021
2416,21-Jul-17,130,AAPL,Call,10.1,0.25,10.05,10.25,53,14006,0.77641,0.026,0.4047,-0.02786,0.28986,2/17/2017,0.14627,135.720001,0.421629021
2417,21-Jul-17,130,AAPL,Call,10.1,0.25,10.05,10.25,53,14006,0.77641,0.026,0.4047,-0.02786,0.28986,2/17/2017,0.14627,135.720001,0.670773443
2418,20-Oct-17,130,AAPL,Call,12.56,0.12,12.5,12.7,266,6693,0.72845,0.01845,0.57821,-0.02735,0.37566,2/17/2017,0.14627,135.720001,0.421629021
2419,20-Oct-17,130,AAPL,Call,12.56,0.12,12.5,12.7,266,6693,0.72845,0.01845,0.57821,-0.02735,0.37566,2/17/2017,0.14627,135.720001,0.670773443
2420,21-Jul-17,135,AAPL,Call,7.14,0.04,7.15,7.25,413,19069,0.62387,0.03198,0.33169,-0.03042,0.32639,2/17/2017,0.15097,135.720001,0.421629021
2421,21-Jul-17,140,AAPL,Call,4.92,0.09,4.9,5,354,17988,0.48544,0.02572,0.2562,-0.03251,0.35506,2/17/2017,0.14655,135.720001,0.421629021
2422,21-Jul-17,145,AAPL,Call,3.2,0.05,3.15,3.25,5209,7942,0.32487,0.02948,0.17859,-0.02402,0.26409,2/17/2017,0.19166,135.720001,0.421629021
2423,21-Jul-17,125,AAPL,Put,2.91,-0.14,2.87,2.92,170,3767,-0.22019,0.01681,-0.10931,-0.0173,0.2974,2/17/2017,0.24999,135.720001,0.421629021
2424,21-Jul-17,130,AAPL,Put,4.5,-0.15,4.4,4.5,112,7304,-0.31878,0.01995,-0.16166,-0.01914,0.31611,2/17/2017,0.24997,135.720001,0.421629021
2425,21-Jul-17,135,AAPL,Put,6.56,-0.24,6.45,6.6,145,2306,-0.42598,0.02424,-0.18884,-0.02073,0.33324,2/17/2017,0.20447,135.720001,0.421629021
2426,21-Jul-17,140,AAPL,Put,9.35,-0.17,9.15,9.3,27,883,-0.52013,0.02016,-0.23296,-0.02363,0.34613,2/17/2017,0.25388,135.720001,0.421629021
2427,20-Oct-17,125,AAPL,Call,15.6,0.06,15.65,15.85,34,3524,0.88914,0.01514,0.70792,-0.02195,0.19591,2/17/2017,0.15053,135.720001,0.670773443
2428,20-Oct-17,135,AAPL,Call,9.8,0.15,9.8,9.9,746,8546,0.63395,0.02188,0.51611,-0.02854,0.4076,2/17/2017,0.17752,135.720001,0.670773443
2429,20-Oct-17,135,AAPL,Call,9.8,0.15,9.8,9.9,746,8546,0.63395,0.02188,0.51611,-0.02854,0.4076,2/17/2017,0.17752,135.720001,1.32238193
2430,15-Jun-18,135,AAPL,Call,14.6,0.2,14.6,14.85,38,400,0.69996,0.01795,1.09506,-0.02158,0.52934,2/17/2017,0.17752,135.720001,0.670773443
2431,15-Jun-18,135,AAPL,Call,14.6,0.2,14.6,14.85,38,400,0.69996,0.01795,1.09506,-0.02158,0.52934,2/17/2017,0.17752,135.720001,1.32238193
2432,20-Oct-17,140,AAPL,Call,7.44,0.06,7.4,7.55,312,24987,0.52894,0.02257,0.43758,-0.02662,0.44323,2/17/2017,0.17094,135.720001,0.670773443
2433,20-Oct-17,145,AAPL,Call,5.55,0.1,5.5,5.6,562,15094,0.44892,0.0181,0.3658,-0.02876,0.46507,2/17/2017,0.1821,135.720001,0.670773443
2434,20-Oct-17,125,AAPL,Put,5.3,-0.07,5.15,5.3,19,4767,-0.28196,0.01178,-0.2402,-0.01822,0.38392,2/17/2017,0.24389,135.720001,0.670773443
2435,20-Oct-17,130,AAPL,Put,7.15,-0.15,7,7.1,159,3868,-0.33685,0.01513,-0.26667,-0.0165,0.39873,2/17/2017,0.23299,135.720001,0.670773443
2436,20-Oct-17,135,AAPL,Put,9.4,-0.15,9.25,9.3,77,6340,-0.41599,0.01907,-0.27359,-0.01544,0.41492,2/17/2017,0.24999,135.720001,0.670773443
2437,20-Oct-17,140,AAPL,Put,12.15,-0.05,11.85,12,34,1279,-0.49478,0.01728,-0.34204,-0.01692,0.43456,2/17/2017,0.24353,135.720001,0.670773443
2438,20-Oct-17,145,AAPL,Put,15.06,-0.24,14.9,15.1,5,833,-0.55086,0.01505,-0.40195,-0.01885,0.44309,2/17/2017,0.28021,135.720001,0.670773443
2439,17-Nov-17,125,AAPL,Call,16.34,0.24,16.4,16.6,53,11483,0.83547,0.01477,0.72471,-0.02455,0.35105,2/17/2017,0.12834,135.720001,0.747433265
2440,17-Nov-17,130,AAPL,Call,13.3,0.05,13.35,13.5,39,26908,0.71736,0.01657,0.62405,-0.02757,0.39983,2/17/2017,0.16326,135.720001,0.747433265
2441,17-Nov-17,135,AAPL,Call,10.66,0.1,10.65,10.8,92,5526,0.63361,0.01912,0.56483,-0.02884,0.43024,2/17/2017,0.16664,135.720001,0.747433265
2442,17-Nov-17,140,AAPL,Call,8.3,0.06,8.3,8.4,67,13991,0.54354,0.01883,0.48894,-0.02799,0.46231,2/17/2017,0.1588,135.720001,0.747433265
2443,17-Nov-17,145,AAPL,Call,6.33,0.03,6.3,6.45,132,9931,0.46612,0.01685,0.41818,-0.02836,0.4876,2/17/2017,0.19388,135.720001,0.747433265
2444,17-Nov-17,125,AAPL,Put,6.2,-0.1,6.1,6.25,20,2371,-0.2862,0.01115,-0.27237,-0.01728,0.40458,2/17/2017,0.24973,135.720001,0.747433265
2445,17-Nov-17,130,AAPL,Put,8.2,-0.1,8,8.1,52,4323,-0.34715,0.01265,-0.3175,-0.01861,0.42328,2/17/2017,0.2811,135.720001,0.747433265
2446,17-Nov-17,135,AAPL,Put,10.4,-0.2,10.25,10.35,1,636,-0.41362,0.01598,-0.31125,-0.01664,0.44028,2/17/2017,0.27962,135.720001,0.747433265
2447,17-Nov-17,140,AAPL,Put,13.1,-0.1,12.9,13.05,52,325,-0.47676,0.0141,-0.39043,-0.01888,0.45468,2/17/2017,0.28065,135.720001,0.747433265
2448,17-Nov-17,145,AAPL,Put,16.1,-0.15,15.9,16.1,9,381,-0.55993,0.0165,-0.41567,-0.01458,0.46944,2/17/2017,0.24974,135.720001,0.747433265
2449,19-Jan-18,125,AAPL,Call,17.6,0.2,17.6,17.9,258,43805,0.8303,0.01363,0.87391,-0.02316,0.3817,2/17/2017,0.16673,135.720001,0.919917864
2450,19-Jan-18,130,AAPL,Call,14.56,0.11,14.45,14.75,224,60147,0.76503,0.01807,0.83321,-0.02293,0.41014,2/17/2017,0.17752,135.720001,0.919917864
2451,19-Jan-18,135,AAPL,Call,11.94,0.04,11.8,12.05,327,38499,0.647,0.01743,0.70046,-0.0267,0.47109,2/17/2017,0.15533,135.720001,0.919917864
2452,19-Jan-18,140,AAPL,Call,9.59,0.09,9.45,9.7,548,73588,0.56417,0.01725,0.61609,-0.02605,0.5077,2/17/2017,0.16408,135.720001,0.919917864
2453,19-Jan-18,145,AAPL,Call,7.5,0.05,7.45,7.65,360,15838,0.47857,0.01798,0.5335,-0.02403,0.54684,2/17/2017,0.15564,135.720001,0.919917864
2454,19-Jan-18,125,AAPL,Put,7.25,-0.18,7.25,7.35,206,12067,-0.27754,0.01131,-0.31424,-0.01278,0.44036,2/17/2017,0.28021,135.720001,0.919917864
2455,19-Jan-18,130,AAPL,Put,9.25,-0.2,9.15,9.3,161,14391,-0.33888,0.01303,-0.37215,-0.01367,0.46361,2/17/2017,0.27685,135.720001,0.919917864
2456,19-Jan-18,135,AAPL,Put,11.6,-0.15,11.45,11.6,562,11729,-0.4082,0.01437,-0.38259,-0.01476,0.48193,2/17/2017,0.24989,135.720001,0.919917864
2457,19-Jan-18,140,AAPL,Put,14.25,-0.05,14,14.2,81,12293,-0.46555,0.01308,-0.4605,-0.01626,0.5023,2/17/2017,0.27984,135.720001,0.919917864
2458,19-Jan-18,145,AAPL,Put,17.18,-0.07,16.95,17.15,22,1847,-0.52262,0.01321,-0.51867,-0.01534,0.51562,2/17/2017,0.28086,135.720001,0.919917864
2459,15-Jun-18,130,AAPL,Call,17.2,0.2,17.05,17.45,2,357,0.76833,0.01471,1.16395,-0.02121,0.47872,2/17/2017,0.16003,135.720001,1.32238193
2460,15-Jun-18,140,AAPL,Call,12.35,0.15,12.25,12.5,13,724,0.60381,0.0153,0.92761,-0.02268,0.5937,2/17/2017,0.15292,135.720001,1.32238193
2461,15-Jun-18,145,AAPL,Call,10.2,0.05,10.15,10.4,1,620,0.52795,0.01651,0.83153,-0.02105,0.64654,2/17/2017,0.15157,135.720001,1.32238193
2462,15-Jun-18,130,AAPL,Put,12.15,-0.12,11.95,12.2,51,127,-0.33847,0.0106,-0.50704,-0.01128,0.54861,2/17/2017,0.26442,135.720001,1.32238193
2463,15-Jun-18,135,AAPL,Put,14.52,-0.03,14.25,14.5,7,171,-0.39565,0.01116,-0.55601,-0.01279,0.57155,2/17/2017,0.25589,135.720001,1.32238193
2464,15-Jun-18,140,AAPL,Put,17.15,-0.05,16.8,17.2,5,676,-0.43949,0.01048,-0.62915,-0.01369,0.59372,2/17/2017,0.29491,135.720001,1.32238193
2465,18-Jan-19,125,AAPL,Call,23.31,0.37,22.4,23.7,26,5461,0.87841,0.00993,1.8432,-0.01838,0.42789,2/17/2017,0.10181,135.720001,1.916495551
2466,18-Jan-19,130,AAPL,Call,20.59,0.14,20.4,21.15,44,5828,0.79471,0.01225,1.68961,-0.01919,0.5338,2/17/2017,0.12392,135.720001,1.916495551
2467,18-Jan-19,135,AAPL,Call,18.08,0.16,17.55,18.5,38,4190,0.7087,0.01224,1.49823,-0.02088,0.62716,2/17/2017,0.12691,135.720001,1.916495551
2468,18-Jan-19,125,AAPL,Put,13.39,0.27,12.75,13.3,13,750,-0.29695,0.00692,-0.71988,-0.01035,0.62685,2/17/2017,0.3111,135.720001,1.916495551
2469,18-Jan-19,130,AAPL,Put,15.55,0.17,15,15.4,447,1095,-0.33502,0.00837,-0.71621,-0.0096,0.6484,2/17/2017,0.28053,135.720001,1.916495551
2470,18-Jan-19,135,AAPL,Put,17.86,0.04,17.3,18.2,23,1061,-0.37834,0.0086,-0.78725,-0.0109,0.67617,2/17/2017,0.29386,135.720001,1.916495551
2471,18-Jan-19,140,AAPL,Put,20.37,-0.13,19.8,20.6,2,957,-0.41716,0.00901,-0.88431,-0.01016,0.69535,2/17/2017,0.30947,135.720001,1.916495551
2472,17-Mar-17,7.5,AGTC,Call,1.05,0.55,0.6,1.35,3,5,0.6742,0.21116,0.00338,-0.01338,0.00824,2/17/2017,0.72464,8.1,0.076659822
2473,21-Apr-17,7.5,AGTC,Call,1.3,0.34,0.7,1.85,7,13,0.65802,0.14832,0.00685,-0.00905,0.01225,2/17/2017,0.69069,8.1,0.1724846
2474,21-Apr-17,7.5,AGTC,Put,0.65,-0.19,0.05,1.1,3,28,-0.33987,0.16633,-0.00504,-0.00706,0.01227,2/17/2017,0.74292,8.1,0.1724846
2475,24-Feb-17,32.5,AMAT,Call,2.81,-0.32,2.5,3.35,2,5,1,0,0.00621,-0.00497,0,2/17/2017,0.01,35.669998,0.019164956
2476,24-Feb-17,33,AMAT,Call,1.82,-0.24,2.66,2.74,1,24,1,0,0.0063,-0.00505,0,2/17/2017,0.01029,35.669998,0.019164956
2477,24-Feb-17,33.5,AMAT,Call,1.84,0.25,2.18,2.24,7,19,1,0,0.0064,-0.00512,0,2/17/2017,0.27022,35.669998,0.019164956
2478,24-Feb-17,34,AMAT,Call,1.78,0.67,1.69,1.75,55,248,0.98365,0.04786,0.00638,-0.00805,0.00358,2/17/2017,0.24849,35.669998,0.019164956
2479,24-Feb-17,34.5,AMAT,Call,0.98,0.26,1.22,1.27,11,145,0.91908,0.17153,0.00604,-0.01654,0.01068,2/17/2017,0.20194,35.669998,0.019164956
2480,24-Feb-17,35,AMAT,Call,0.79,0.35,0.8,0.82,535,768,0.77831,0.32753,0.00516,-0.02815,0.01236,2/17/2017,0.17748,35.669998,0.019164956
2481,24-Feb-17,35.5,AMAT,Call,0.45,0.21,0.45,0.48,920,1657,0.60279,0.49752,0.00404,-0.02839,0.01896,2/17/2017,0.17647,35.669998,0.019164956
2482,24-Feb-17,36,AMAT,Call,0.22,0.09,0.21,0.24,405,915,0.36521,0.46306,0.00246,-0.02724,0.01956,2/17/2017,0.1847,35.669998,0.019164956
2483,24-Feb-17,36.5,AMAT,Call,0.09,0.02,0.08,0.13,95,437,0.20284,0.31046,0.00137,-0.02235,0.01334,2/17/2017,0.20603,35.669998,0.019164956
2484,24-Feb-17,34,AMAT,Put,0.03,-0.12,0.02,0.04,93,250,-0.0704,0.11402,-0.00047,-0.01327,0.00515,2/17/2017,0.24997,35.669998,0.019164956
2485,24-Feb-17,34,AMAT,Put,0.03,-0.12,0.02,0.04,93,250,-0.0704,0.11402,-0.00047,-0.01327,0.00515,2/17/2017,0.24997,35.669998,0.038329911
2486,24-Feb-17,34,AMAT,Put,0.03,-0.12,0.02,0.04,93,250,-0.0704,0.11402,-0.00047,-0.01327,0.00515,2/17/2017,0.24997,35.669998,0.057494867
2487,24-Feb-17,34,AMAT,Put,0.03,-0.12,0.02,0.04,93,250,-0.0704,0.11402,-0.00047,-0.01327,0.00515,2/17/2017,0.24997,35.669998,0.1724846
2488,3-Mar-17,34,AMAT,Put,0.21,-0.08,0.09,0.14,6,75,-0.11587,0.13099,-0.00144,-0.01137,0.01681,2/17/2017,0.24997,35.669998,0.019164956
2489,3-Mar-17,34,AMAT,Put,0.21,-0.08,0.09,0.14,6,75,-0.11587,0.13099,-0.00144,-0.01137,0.01681,2/17/2017,0.24997,35.669998,0.038329911
2490,3-Mar-17,34,AMAT,Put,0.21,-0.08,0.09,0.14,6,75,-0.11587,0.13099,-0.00144,-0.01137,0.01681,2/17/2017,0.24997,35.669998,0.057494867
2491,3-Mar-17,34,AMAT,Put,0.21,-0.08,0.09,0.14,6,75,-0.11587,0.13099,-0.00144,-0.01137,0.01681,2/17/2017,0.24997,35.669998,0.1724846
2492,10-Mar-17,34,AMAT,Put,0.42,0.02,0.18,0.23,14,26,-0.19051,0.13309,-0.00376,-0.01487,0.02081,2/17/2017,0.24997,35.669998,0.019164956
2493,10-Mar-17,34,AMAT,Put,0.42,0.02,0.18,0.23,14,26,-0.19051,0.13309,-0.00376,-0.01487,0.02081,2/17/2017,0.24997,35.669998,0.038329911
2494,10-Mar-17,34,AMAT,Put,0.42,0.02,0.18,0.23,14,26,-0.19051,0.13309,-0.00376,-0.01487,0.02081,2/17/2017,0.24997,35.669998,0.057494867
2495,10-Mar-17,34,AMAT,Put,0.42,0.02,0.18,0.23,14,26,-0.19051,0.13309,-0.00376,-0.01487,0.02081,2/17/2017,0.24997,35.669998,0.1724846
2496,21-Apr-17,34,AMAT,Put,0.68,-0.24,0.66,0.68,237,1298,-0.29026,0.09169,-0.01602,-0.01055,0.05403,2/17/2017,0.24997,35.669998,0.019164956
2497,21-Apr-17,34,AMAT,Put,0.68,-0.24,0.66,0.68,237,1298,-0.29026,0.09169,-0.01602,-0.01055,0.05403,2/17/2017,0.24997,35.669998,0.038329911
2498,21-Apr-17,34,AMAT,Put,0.68,-0.24,0.66,0.68,237,1298,-0.29026,0.09169,-0.01602,-0.01055,0.05403,2/17/2017,0.24997,35.669998,0.057494867
2499,21-Apr-17,34,AMAT,Put,0.68,-0.24,0.66,0.68,237,1298,-0.29026,0.09169,-0.01602,-0.01055,0.05403,2/17/2017,0.24997,35.669998,0.1724846
2500,24-Feb-17,34.5,AMAT,Put,0.05,-0.22,0.05,0.07,18,150,-0.11341,0.18964,-0.0007,-0.01555,0.01212,2/17/2017,0.20983,35.669998,0.019164956
2501,24-Feb-17,35,AMAT,Put,0.14,-0.29,0.12,0.15,431,1727,-0.22107,0.331,-0.00142,-0.0226,0.01243,2/17/2017,0.19022,35.669998,0.019164956
2502,24-Feb-17,35.5,AMAT,Put,0.29,-0.46,0.27,0.3,171,196,-0.40973,0.4562,-0.00249,-0.02632,0.019,2/17/2017,0.16923,35.669998,0.019164956
2503,24-Feb-17,36,AMAT,Put,0.56,-0.47,0.53,0.56,98,92,-0.62204,0.41619,-0.00343,-0.02648,0.01947,2/17/2017,0.18615,35.669998,0.019164956
2504,24-Feb-17,36.5,AMAT,Put,0.84,-0.61,0.89,0.93,71,8,-0.81546,0.32253,-0.0036,-0.01624,0.01312,2/17/2017,0.17854,35.669998,0.019164956
2505,24-Feb-17,37.5,AMAT,Put,2.17,0.03,1.8,1.86,3,6,-1,0.0127,0,0,0,2/17/2017,0.1325,35.669998,0.019164956
2506,3-Mar-17,33,AMAT,Call,2.8,0.98,2.69,2.78,83,110,1,0,0.01261,-0.00504,0,2/17/2017,0.19454,35.669998,0.038329911
2507,3-Mar-17,33.5,AMAT,Call,1.55,-0.19,2.24,2.3,10,528,0.93203,0.08461,0.01186,-0.01345,0.00709,2/17/2017,0.22065,35.669998,0.038329911
2508,3-Mar-17,34.5,AMAT,Call,1.4,0.48,1.35,1.4,230,460,0.8461,0.19368,0.01106,-0.01629,0.0169,2/17/2017,0.19786,35.669998,0.038329911
2509,3-Mar-17,35,AMAT,Call,0.95,0.33,0.97,1.01,40,1492,0.70153,0.24312,0.00921,-0.02442,0.0263,2/17/2017,0.20347,35.669998,0.038329911
2510,3-Mar-17,35.5,AMAT,Call,0.62,0.23,0.65,0.69,1239,810,0.58443,0.34539,0.00778,-0.02204,0.02681,2/17/2017,0.1804,35.669998,0.038329911
2511,3-Mar-17,36,AMAT,Call,0.4,0.08,0.4,0.44,101,364,0.42198,0.33093,0.00565,-0.02143,0.02762,2/17/2017,0.19141,35.669998,0.038329911
2512,3-Mar-17,36.5,AMAT,Call,0.26,0.02,0.23,0.26,73,251,0.26669,0.28736,0.00359,-0.0183,0.01894,2/17/2017,0.19286,35.669998,0.038329911
2513,3-Mar-17,37,AMAT,Call,0.14,0.03,0.1,0.15,6,347,0.14845,0.19796,0.00201,-0.01178,0.01955,2/17/2017,0.18651,35.669998,0.038329911
2514,10-Mar-17,34.5,AMAT,Call,1.43,0.28,1.47,1.51,20,24,0.80724,0.18672,0.01575,-0.01573,0.02068,2/17/2017,0.19596,35.669998,0.057494867
2515,10-Mar-17,35,AMAT,Call,0.93,0.13,1.1,1.14,28,196,0.69772,0.22899,0.01372,-0.0184,0.03196,2/17/2017,0.20376,35.669998,0.057494867
2516,10-Mar-17,35.5,AMAT,Call,0.81,0.26,0.79,0.83,13,718,0.57974,0.28011,0.01152,-0.01888,0.03281,2/17/2017,0.18885,35.669998,0.057494867
2517,10-Mar-17,36,AMAT,Call,0.58,0.21,0.54,0.57,11,192,0.44735,0.27662,0.00894,-0.01813,0.0338,2/17/2017,0.18951,35.669998,0.057494867
2518,10-Mar-17,36.5,AMAT,Call,0.32,-0.04,0.35,0.38,3,37,0.32507,0.24112,0.00652,-0.01708,0.03467,2/17/2017,0.20238,35.669998,0.057494867
2519,10-Mar-17,37,AMAT,Call,0.25,0.09,0.22,0.25,28,48,0.21113,0.20164,0.00426,-0.0125,0.02389,2/17/2017,0.18833,35.669998,0.057494867
2520,10-Mar-17,38,AMAT,Call,0.07,-0.02,0.01,0.13,1,121,0.08021,0.09838,0.00163,-0.00662,0.01073,2/17/2017,0.20087,35.669998,0.057494867
2521,17-Mar-17,33,AMAT,Call,2.72,0.47,2.84,2.9,30,431,0.92446,0.06957,0.02306,-0.01115,0.0215,2/17/2017,0.20216,35.669998,0.076659822
2522,17-Mar-17,34,AMAT,Call,1.97,0.42,1.98,2.02,303,867,0.85558,0.13076,0.02191,-0.01246,0.02315,2/17/2017,0.19597,35.669998,0.076659822
2523,17-Mar-17,35,AMAT,Call,1.25,0.36,1.23,1.27,585,3191,0.6818,0.20365,0.01776,-0.01648,0.03682,2/17/2017,0.20212,35.669998,0.076659822
2524,17-Mar-17,36,AMAT,Call,0.7,0.23,0.69,0.71,1681,2368,0.46583,0.23625,0.01232,-0.01658,0.03893,2/17/2017,0.19505,35.669998,0.076659822
2525,17-Mar-17,37,AMAT,Call,0.34,0.12,0.33,0.36,284,2104,0.25747,0.19175,0.00688,-0.01319,0.0274,2/17/2017,0.19856,35.669998,0.076659822
2526,17-Mar-17,38,AMAT,Call,0.17,0.06,0.15,0.16,9,867,0.11075,0.11071,0.00299,-0.00768,0.0288,2/17/2017,0.20303,35.669998,0.076659822
2527,17-Mar-17,39,AMAT,Call,0.07,0.01,0.05,0.08,10,167,0.07879,0.06941,0.00211,-0.00678,0.01251,2/17/2017,0.2301,35.669998,0.076659822
2528,24-Mar-17,34,AMAT,Call,2,-0.16,2.06,2.11,2,11,0.83261,0.12947,0.02655,-0.01238,0.02589,2/17/2017,0.20096,35.669998,0.095824778
2529,24-Mar-17,35,AMAT,Call,1.35,-0.14,1.35,1.39,6,28,0.64899,0.16019,0.02086,-0.01758,0.04148,2/17/2017,0.20491,35.669998,0.095824778
2530,24-Mar-17,35.5,AMAT,Call,1.03,0.28,1.05,1.09,57,70,0.57844,0.21334,0.01894,-0.01568,0.04225,2/17/2017,0.19449,35.669998,0.095824778
2531,24-Mar-17,36,AMAT,Call,0.5,-0.14,0.8,0.83,38,99,0.47853,0.21191,0.01576,-0.01524,0.04348,2/17/2017,0.19565,35.669998,0.095824778
2532,24-Mar-17,36.5,AMAT,Call,0.37,-0.43,0.59,0.63,10,2,0.39617,0.17701,0.01301,-0.01592,0.04439,2/17/2017,0.19695,35.669998,0.095824778
2533,3-Mar-17,32.5,AMAT,Put,0.03,-0.08,0.02,0.05,20,228,-0.04456,0.04603,-0.00059,-0.00734,0.00701,2/17/2017,0.30123,35.669998,0.038329911
2534,3-Mar-17,33,AMAT,Put,0.14,0.03,0.04,0.11,5,229,-0.06672,0.06798,-0.0009,-0.01011,0.00711,2/17/2017,0.30612,35.669998,0.038329911
2535,3-Mar-17,33.5,AMAT,Put,0.18,0.01,0.05,0.09,10,60,-0.08457,0.09216,-0.00101,-0.01113,0.01672,2/17/2017,0.2605,35.669998,0.038329911
2536,3-Mar-17,34.5,AMAT,Put,0.19,-0.14,0.17,0.21,27,61,-0.19341,0.19312,-0.00252,-0.0157,0.01715,2/17/2017,0.24129,35.669998,0.038329911
2537,3-Mar-17,35,AMAT,Put,0.3,-0.32,0.28,0.32,8,110,-0.32971,0.21448,-0.00401,-0.02383,0.02647,2/17/2017,0.21872,35.669998,0.038329911
2538,3-Mar-17,35,AMAT,Put,0.3,-0.32,0.28,0.32,8,110,-0.32971,0.21448,-0.00401,-0.02383,0.02647,2/17/2017,0.21872,35.669998,0.076659822
2539,3-Mar-17,35,AMAT,Put,0.3,-0.32,0.28,0.32,8,110,-0.32971,0.21448,-0.00401,-0.02383,0.02647,2/17/2017,0.21872,35.669998,0.1724846
2540,17-Mar-17,35,AMAT,Put,0.54,-0.31,0.54,0.55,595,1631,-0.36467,0.15867,-0.00901,-0.01692,0.03736,2/17/2017,0.21872,35.669998,0.038329911
2541,17-Mar-17,35,AMAT,Put,0.54,-0.31,0.54,0.55,595,1631,-0.36467,0.15867,-0.00901,-0.01692,0.03736,2/17/2017,0.21872,35.669998,0.076659822
2542,17-Mar-17,35,AMAT,Put,0.54,-0.31,0.54,0.55,595,1631,-0.36467,0.15867,-0.00901,-0.01692,0.03736,2/17/2017,0.21872,35.669998,0.1724846
2543,21-Apr-17,35,AMAT,Put,1,-0.31,0.99,1.01,559,413,-0.37538,0.12499,-0.02059,-0.00927,0.05563,2/17/2017,0.21872,35.669998,0.038329911
2544,21-Apr-17,35,AMAT,Put,1,-0.31,0.99,1.01,559,413,-0.37538,0.12499,-0.02059,-0.00927,0.05563,2/17/2017,0.21872,35.669998,0.076659822
2545,21-Apr-17,35,AMAT,Put,1,-0.31,0.99,1.01,559,413,-0.37538,0.12499,-0.02059,-0.00927,0.05563,2/17/2017,0.21872,35.669998,0.1724846
2546,3-Mar-17,35.5,AMAT,Put,0.45,-0.38,0.46,0.49,40,75,-0.43138,0.29735,-0.00516,-0.02084,0.0269,2/17/2017,0.19965,35.669998,0.038329911
2547,10-Mar-17,33.5,AMAT,Put,0.29,0.01,0.11,0.16,21,60,-0.13106,0.10157,-0.00251,-0.01143,0.02041,2/17/2017,0.24997,35.669998,0.019164956
2548,10-Mar-17,33.5,AMAT,Put,0.29,0.01,0.11,0.16,21,60,-0.13106,0.10157,-0.00251,-0.01143,0.02041,2/17/2017,0.24997,35.669998,0.057494867
2549,10-Mar-17,33.5,AMAT,Put,0.29,0.01,0.11,0.16,21,60,-0.13106,0.10157,-0.00251,-0.01143,0.02041,2/17/2017,0.24997,35.669998,0.095824778
2550,10-Mar-17,34.5,AMAT,Put,0.34,-0.15,0.28,0.31,4,80,-0.26202,0.16171,-0.00462,-0.01789,0.03181,2/17/2017,0.21872,35.669998,0.057494867
2551,10-Mar-17,34.5,AMAT,Put,0.34,-0.15,0.28,0.31,4,80,-0.26202,0.16171,-0.00462,-0.01789,0.03181,2/17/2017,0.21872,35.669998,0.095824778
2552,24-Mar-17,34.5,AMAT,Put,0.75,-0.03,0.47,0.51,1,21,-0.30231,0.13176,-0.00925,-0.01405,0.04098,2/17/2017,0.21872,35.669998,0.057494867
2553,24-Mar-17,34.5,AMAT,Put,0.75,-0.03,0.47,0.51,1,21,-0.30231,0.13176,-0.00925,-0.01405,0.04098,2/17/2017,0.21872,35.669998,0.095824778
2554,10-Mar-17,35.5,AMAT,Put,0.7,-0.51,0.59,0.63,11,23,-0.43369,0.25581,-0.00783,-0.01599,0.03292,2/17/2017,0.21299,35.669998,0.057494867
2555,17-Mar-17,33,AMAT,Put,0.14,-0.16,0.14,0.18,41,667,-0.11055,0.07858,-0.00278,-0.00879,0.02309,2/17/2017,0.27549,35.669998,0.076659822
2556,17-Mar-17,34,AMAT,Put,0.31,-0.19,0.27,0.29,96,836,-0.1956,0.13058,-0.00509,-0.01174,0.02385,2/17/2017,0.25646,35.669998,0.076659822
2557,17-Mar-17,36,AMAT,Put,1.03,-0.4,0.97,1,293,786,-0.53152,0.18967,-0.0116,-0.01592,0.03876,2/17/2017,0.19062,35.669998,0.076659822
2558,17-Mar-17,37,AMAT,Put,1.6,-0.38,1.61,1.65,9,29,-0.72999,0.1833,-0.01258,-0.01182,0.03541,2/17/2017,0.24255,35.669998,0.076659822
2559,24-Mar-17,35,AMAT,Put,0.95,-0.11,0.63,0.67,10,94,-0.35865,0.16202,-0.01105,-0.0128,0.04156,2/17/2017,0.24997,35.669998,0.095824778
2560,24-Mar-17,35.5,AMAT,Put,0.94,-0.2,0.83,0.88,4,36,-0.43995,0.18057,-0.01247,-0.01366,0.04248,2/17/2017,0.21547,35.669998,0.095824778
2561,24-Mar-17,36,AMAT,Put,1.1,-0.4,1.08,1.12,5,2,-0.51902,0.15969,-0.01422,-0.01528,0.04327,2/17/2017,0.21156,35.669998,0.095824778
2562,21-Apr-17,33,AMAT,Call,2.95,0.3,3.15,3.25,66,2264,0.85353,0.07765,0.04706,-0.01041,0.03344,2/17/2017,0.22313,35.669998,0.1724846
2563,21-Apr-17,34,AMAT,Call,2.45,0.43,2.41,2.45,47,3002,0.75444,0.1038,0.0423,-0.01292,0.05297,2/17/2017,0.20834,35.669998,0.1724846
2564,21-Apr-17,35,AMAT,Call,1.74,0.37,1.74,1.77,186,3244,0.6474,0.13556,0.0371,-0.01275,0.05509,2/17/2017,0.20856,35.669998,0.1724846
2565,21-Apr-17,36,AMAT,Call,1.2,0.26,1.2,1.22,400,4898,0.51095,0.15782,0.02985,-0.01231,0.05805,2/17/2017,0.19805,35.669998,0.1724846
2566,21-Apr-17,37,AMAT,Call,0.81,0.22,0.79,0.81,220,1367,0.38121,0.13186,0.0223,-0.01216,0.06071,2/17/2017,0.22337,35.669998,0.1724846
2567,21-Apr-17,38,AMAT,Call,0.47,0.09,0.49,0.51,8,557,0.25947,0.11668,0.01538,-0.00988,0.04252,2/17/2017,0.21512,35.669998,0.1724846
2568,21-Apr-17,39,AMAT,Call,0.31,0.04,0.3,0.32,41,210,0.20846,0.08669,0.01227,-0.00964,0.0433,2/17/2017,0.18876,35.669998,0.1724846
2569,21-Apr-17,33,AMAT,Put,0.44,-0.17,0.43,0.46,81,1137,-0.18846,0.07777,-0.01094,-0.0082,0.03503,2/17/2017,0.2488,35.669998,0.1724846
2570,21-Apr-17,36,AMAT,Put,1.47,-0.43,1.44,1.47,326,534,-0.50181,0.13622,-0.02363,-0.00954,0.05782,2/17/2017,0.21872,35.669998,0.1724846
2571,21-Apr-17,37,AMAT,Put,2.19,-0.17,2.02,2.06,3,79,-0.60484,0.11379,-0.02894,-0.01,0.05927,2/17/2017,0.21872,35.669998,0.1724846
2572,21-Jul-17,33,AMAT,Call,4,0.46,4,4.1,3,800,0.75413,0.05605,0.09561,-0.01026,0.07986,2/17/2017,0.21567,35.669998,0.421629021
2573,21-Jul-17,34,AMAT,Call,3.29,0.36,3.3,3.4,66,491,0.70084,0.06691,0.0911,-0.0101,0.08231,2/17/2017,0.19303,35.669998,0.421629021
2574,21-Jul-17,35,AMAT,Call,2.75,0.35,2.74,2.81,168,1650,0.64751,0.08933,0.08752,-0.0092,0.08474,2/17/2017,0.20865,35.669998,0.421629021
2575,21-Jul-17,36,AMAT,Call,2.27,0.32,2.22,2.28,643,2314,0.56017,0.07992,0.07526,-0.0106,0.08923,2/17/2017,0.18871,35.669998,0.421629021
2576,21-Jul-17,37,AMAT,Call,1.79,0.3,1.76,1.81,8,793,0.47331,0.0914,0.06535,-0.00886,0.09384,2/17/2017,0.21607,35.669998,0.421629021
2577,21-Jul-17,38,AMAT,Call,1.37,0.24,1.33,1.43,17,522,0.40624,0.07894,0.05582,-0.00924,0.09691,2/17/2017,0.24997,35.669998,0.421629021
2578,21-Jul-17,39,AMAT,Call,1.11,0.24,1,1.12,2,58,0.30854,0.08286,0.0436,-0.00755,0.06863,2/17/2017,0.21808,35.669998,0.421629021
2579,21-Jul-17,33,AMAT,Put,1.34,-0.14,1.22,1.32,1,220,-0.27923,0.05242,-0.03976,-0.00689,0.08151,2/17/2017,0.28539,35.669998,0.421629021
2580,21-Jul-17,34,AMAT,Put,1.68,-0.26,1.56,1.66,2,215,-0.33601,0.05781,-0.04758,-0.00729,0.08421,2/17/2017,0.25626,35.669998,0.421629021
2581,21-Jul-17,35,AMAT,Put,1.96,-0.3,1.94,2.05,12,333,-0.39548,0.06585,-0.05271,-0.00753,0.08684,2/17/2017,0.24829,35.669998,0.421629021
2582,21-Jul-17,36,AMAT,Put,2.5,-0.3,2.42,2.49,8,91,-0.46433,0.07891,-0.05481,-0.00642,0.08941,2/17/2017,0.27743,35.669998,0.421629021
2583,21-Jul-17,38,AMAT,Put,3.7,-0.3,3.6,3.7,36,115,-0.57422,0.06383,-0.06846,-0.00734,0.09276,2/17/2017,0.28999,35.669998,0.421629021
2584,19-Jan-18,35,AMAT,Call,4.27,0.41,4.15,4.3,92,3773,0.65391,0.04984,0.17676,-0.00798,0.12323,2/17/2017,0.20854,35.669998,0.919917864
2585,19-Jan-18,35,AMAT,Put,3.45,-0.25,3.35,3.45,125,1575,-0.38397,0.04013,-0.10909,-0.00535,0.12589,2/17/2017,0.30263,35.669998,0.919917864
2586,18-Jan-19,35,AMAT,Call,6.15,0.2,5.85,6.2,31,2056,0.70282,0.03644,0.36814,-0.00592,0.16643,2/17/2017,0.22225,35.669998,1.916495551
2587,18-Jan-19,37,AMAT,Call,4.85,-0.4,4.9,5.4,10,83,0.63327,0.03935,0.34111,-0.00585,0.18248,2/17/2017,0.22897,35.669998,1.916495551
2588,17-Mar-17,35,AAOI,Call,3.9,1.15,3.8,4.2,40,495,0.68863,0.0545,0.0166,-0.05079,0.03839,2/17/2017,0.73134,37.27,0.076659822
2589,17-Mar-17,40,AAOI,Call,1.45,0.45,1.3,1.6,72,316,0.38429,0.06336,0.00983,-0.04961,0.04179,2/17/2017,0.68393,37.27,0.076659822
2590,17-Mar-17,35,AAOI,Put,1.5,-0.61,1.3,1.55,94,93,-0.31229,0.05523,-0.00869,-0.0454,0.0384,2/17/2017,0.55944,37.27,0.076659822
2591,16-Jun-17,35,AAOI,Call,5.4,0.06,5.8,6.4,9,483,0.66081,0.03005,0.05947,-0.02486,0.07767,2/17/2017,0.61316,37.27,0.325804244
2592,16-Jun-17,40,AAOI,Call,3.53,0.53,3.5,4.1,6,307,0.5044,0.03405,0.0483,-0.02533,0.08481,2/17/2017,0.5974,37.27,0.325804244
2593,17-Mar-17,3,AREX,Put,0.17,0.02,0.15,0.3,70,87,-0.33387,0.44131,-0.00087,-0.00605,0.0033,2/17/2017,0.94614,3.22,0.076659822
2594,21-Apr-17,3,AREX,Put,0.3,-0.02,0.2,0.35,10,228,-0.3422,0.32857,-0.00217,-0.00365,0.0049,2/17/2017,0.76546,3.22,0.1724846
2595,17-Mar-17,17.5,AQMS,Call,1.47,0.17,1.3,1.6,3,259,0.53715,0.12424,0.00614,-0.03018,0.01866,2/17/2017,0.6379,17.700001,0.076659822
2596,17-Mar-17,17.5,AQMS,Put,1.25,-0.25,0.9,1.2,35,106,-0.47593,0.16155,-0.00541,-0.02126,0.01872,2/17/2017,0.64401,17.700001,0.076659822
2597,21-Apr-17,17.5,AQMS,Call,1.6,0.1,1.8,2.15,12,82,0.55712,0.09312,0.01363,-0.0182,0.02784,2/17/2017,0.56045,17.700001,0.1724846
2598,21-Jul-17,17.5,AQMS,Call,2.7,-0.2,2.3,3.1,12,37,0.58934,0.06456,0.03224,-0.01091,0.04284,2/17/2017,0.50699,17.700001,0.421629021
2599,16-Jun-17,90,ACGL,Call,5.66,0.14,5,6.2,1,50,0.94308,0.03348,0.2717,-0.01467,0.08121,2/17/2017,0.06644,94.019997,0.325804244
2600,17-Mar-17,17,APLP,Call,1.17,-0.14,0.8,1.6,5,10,0.57484,0.16637,0.00673,-0.0216,0.01829,2/17/2017,0.52144,17.9,0.076659822
2601,17-Mar-17,18,APLP,Call,0.73,0.08,0.15,0.95,40,38,0.39234,0.19082,0.00477,-0.01691,0.0191,2/17/2017,0.4322,17.9,0.076659822
2602,24-Feb-17,1.5,ARNA,Put,0.09,0.01,0.01,0.14,2,2,-0.48381,1,-0.00012,-0.00628,0.0008,2/17/2017,0.91404,1.49,0.019164956
2603,17-Mar-17,17,ARCC,Call,0.69,0.04,0.6,0.75,10,1559,1,0,0.01295,-0.00259,0,2/17/2017,0.01,17.66,0.076659822
2604,17-Mar-17,18,ARCC,Put,0.74,-0.01,0.6,0.85,30,324,-0.52364,0.27097,-0.00579,-0.01157,0.01929,2/17/2017,0.27933,17.66,0.076659822
2605,17-Mar-17,5,ARGS,Call,0.71,-0.09,0.6,0.9,22,1249,0.4843,0.17556,0.00104,-0.01865,0,2/17/2017,1.81671,4.7,0.076659822
2606,17-Mar-17,5,ARGS,Put,1.1,0.4,0.55,1.45,22,297,-0.5866,0.22906,-0.00226,-0.01327,0,2/17/2017,1.57324,4.7,0.076659822
2607,21-Jul-17,5,ARGS,Call,1.48,0.02,1.25,1.65,10,329,0.64173,0.08681,0.00519,-0.00617,0,2/17/2017,1.71513,4.7,0.421629021
2608,21-Jul-17,5,ARGS,Put,1.68,0.08,1.5,2.05,4,121,-0.42904,0.12357,-0.01126,-0.00429,0,2/17/2017,1.32114,4.7,0.421629021
2609,17-Mar-17,11,ARRY,Call,1.05,0.04,1,1.2,60,338,0.59635,0.17891,0.00434,-0.01898,0.01188,2/17/2017,0.67258,11.37,0.076659822
2610,17-Mar-17,12,ARRY,Call,0.61,0.06,0.6,0.65,145,14302,0.42937,0.17529,0.00321,-0.01879,0.0125,2/17/2017,0.66584,11.37,0.076659822
2611,17-Mar-17,11,ARRY,Put,0.71,-0.13,0.65,0.85,7,786,-0.40493,0.18375,-0.00355,-0.01701,0.01188,2/17/2017,0.80575,11.37,0.076659822
2612,17-Mar-17,12,ARRY,Put,1.4,0.05,1.15,1.5,14,1477,-0.55823,0.16074,-0.00468,-0.01923,0.01248,2/17/2017,0.84536,11.37,0.076659822
2613,16-Jun-17,11,ARRY,Call,2.17,0.17,1.85,2.3,10,163,0.61683,0.09294,0.01647,-0.00894,0.02398,2/17/2017,0.65828,11.37,0.325804244
2614,16-Jun-17,12,ARRY,Call,1.75,0.22,1.6,1.85,15,2954,0.54048,0.08798,0.01448,-0.00966,0.02517,2/17/2017,0.70394,11.37,0.325804244
2615,21-Jul-17,11,ARRY,Call,2.3,-0.44,2.1,2.6,38,29,0.62861,0.07616,0.02035,-0.00833,0.02698,2/17/2017,0.67154,11.37,0.421629021
2616,21-Jul-17,12,ARRY,Call,1.85,-0.15,1.7,2.1,41,418,0.5504,0.08387,0.01877,-0.00794,0.02853,2/17/2017,0.65044,11.37,0.421629021
2617,19-Jan-18,12,ARRY,Call,2.8,0.05,2.65,3.4,2,631,0.6225,0.05207,0.03804,-0.00566,0.04013,2/17/2017,0.69816,11.37,0.919917864
2618,17-Mar-17,27.5,ARRS,Call,2.8,-0.3,2.65,3.4,54,26,0.77452,0.11647,0.01567,-0.02086,0.02596,2/17/2017,0.3453,30.200001,0.076659822
2619,17-Mar-17,30,ARRS,Call,1.5,0.1,1.4,1.6,82,5193,0.45896,0.10773,0.00933,-0.03263,0.03192,2/17/2017,0.53815,30.200001,0.076659822
2620,17-Mar-17,27.5,ARRS,Put,0.45,-0.04,0.4,0.55,15,2003,-0.24623,0.11134,-0.00482,-0.0189,0.02978,2/17/2017,0.37537,30.200001,0.076659822
2621,17-Mar-17,30,ARRS,Put,1.36,-0.44,1.1,1.4,18,30,-0.57452,0.14058,-0.01089,-0.02085,0.03206,2/17/2017,0.36659,30.200001,0.076659822
2622,19-May-17,30,ARRS,Call,2.4,0.4,2.15,2.5,210,601,0.51929,0.06507,0.03197,-0.01822,0.05707,2/17/2017,0.32137,30.200001,0.249144422
2623,19-May-17,32.5,ARRS,Call,1.22,0.17,1.2,1.45,80,130,0.3697,0.06147,0.02335,-0.01645,0.06068,2/17/2017,0.42938,30.200001,0.249144422
2624,19-May-17,27.5,ARRS,Put,1.15,-0.1,1,1.2,200,350,-0.302,0.07834,-0.02063,-0.00876,0.05292,2/17/2017,0.4119,30.200001,0.249144422
2625,19-May-17,30,ARRS,Put,2.1,0.05,1.95,2.1,200,240,-0.52969,0.10817,-0.03146,-0.00793,0.05761,2/17/2017,0.27582,30.200001,0.249144422
2626,18-Aug-17,27.5,ARRS,Call,4.42,0.72,4.2,4.7,30,3,0.66712,0.04334,0.07399,-0.01215,0.07444,2/17/2017,0.42281,30.200001,0.498288843
2627,18-Aug-17,30,ARRS,Call,2.7,-0.12,2.85,3.3,2,40,0.54388,0.06107,0.06613,-0.01063,0.08024,2/17/2017,0.35981,30.200001,0.498288843
2628,17-Mar-17,2,ARWR,Call,0.3,0.01,0.3,0.35,65,1782,0.68251,0.63865,0.00089,-0.00429,0.00221,2/17/2017,0.95896,2.17,0.076659822
2629,17-Mar-17,2,ARWR,Put,0.1,-0.15,0.05,0.2,90,39,-0.31398,0.67595,-0.00054,-0.00375,0.00221,2/17/2017,0.84938,2.17,0.076659822
2630,17-Mar-17,5,ASNA,Call,0.47,0.06,0.45,0.5,24,515,0.63695,0.44536,0.00218,-0.00703,0.00543,2/17/2017,0.69505,5.11,0.076659822
2631,16-Jun-17,5,ASNA,Call,0.77,-0.03,0.75,0.85,20,55,0.63189,0.24821,0.00822,-0.00329,0.01101,2/17/2017,0.58603,5.11,0.325804244
2632,15-Sep-17,5,ASNA,Call,0.95,-0.03,0.95,1.05,40,261,0.6453,0.17547,0.01339,-0.00266,0.01436,2/17/2017,0.59241,5.11,0.574948665
2633,15-Sep-17,5,ASNA,Put,0.85,0.1,0.8,0.9,3,76,-0.35866,0.15929,-0.01194,-0.00229,0.01437,2/17/2017,0.61217,5.11,0.574948665
2634,17-Mar-17,120,ASML,Call,6.99,-0.03,6.5,7.8,10,66,0.45383,0.01607,0.03346,-0.21007,0.125,2/17/2017,0.0112,126.879997,0.076659822
2635,17-Mar-17,125,ASML,Call,3.6,-0.4,3.6,3.9,46,786,0.32397,0.0189,0.02518,-0.1531,0.12891,2/17/2017,0.17315,126.879997,0.076659822
2636,17-Mar-17,115,ASML,Put,0.25,-0.08,0.15,0.4,1,10,-0.72552,0.18063,-0.03217,-0.0111,0.11267,2/17/2017,0.30854,126.879997,0.076659822
2637,17-Mar-17,125,ASML,Put,1.85,0.1,1.75,1.9,50,288,-1,0,0,0,0,2/17/2017,0.20415,126.879997,0.076659822
2638,21-Apr-17,125,ASML,Call,5.6,-0.4,5.5,5.9,1,139,0.37566,0.01631,0.06383,-0.08751,0.19385,2/17/2017,0.19831,126.879997,0.1724846
2639,21-Apr-17,135,ASML,Call,1.55,0.2,1.3,1.7,1,99,0.16344,0.01393,0.02956,-0.04187,0.14015,2/17/2017,0.18363,126.879997,0.1724846
2640,21-Apr-17,120,ASML,Put,2.35,-0.75,1.95,2.4,104,395,-1,0,0,0,0,2/17/2017,0.24983,126.879997,0.1724846
2641,17-Mar-17,55,AZPN,Call,2.49,0.69,2.3,2.75,1,37,0.67734,0.0877,0.02732,-0.03583,0.05869,2/17/2017,0.08058,57.060001,0.076659822
2642,17-Mar-17,55,AZPN,Put,0.41,-0.49,0.35,0.55,1,100,-0.28241,0.11082,-0.01069,-0.01985,0.05795,2/17/2017,0.26725,57.060001,0.076659822
2643,21-Apr-17,55,AZPN,Call,3.1,0.04,3,3.5,250,453,0.65783,0.06676,0.05848,-0.02384,0.08724,2/17/2017,0.11588,57.060001,0.1724846
2644,17-Mar-17,75,ASTE,Call,1.1,-0.7,0.8,1.35,14,496,0.33046,0.06608,0.01737,-0.04582,0.08078,2/17/2017,0.27813,70.449997,0.076659822
2645,17-Mar-17,65,ASTE,Put,1.05,-0.05,0.75,1.15,8,56,-0.18029,0.0305,-0.00993,-0.04605,0.04769,2/17/2017,0.41592,70.449997,0.076659822
2646,17-Mar-17,70,ASTE,Put,2.6,0.25,2.35,2.8,5,50,-0.38181,0.04223,-0.02032,-0.06867,0.07565,2/17/2017,0.45934,70.449997,0.076659822
2647,24-Feb-17,117,ATHN,Call,1.75,-0.26,2.75,3.3,9,23,0.76698,0.06465,0.01691,-0.1443,0.04195,2/17/2017,0.39024,118.959999,0.019164956
2648,24-Feb-17,120,ATHN,Call,1.1,0.62,1.05,1.6,24,10,0.55085,0.11368,0.01241,-0.13125,0.0645,2/17/2017,0.31499,118.959999,0.019164956
2649,3-Mar-17,120,ATHN,Call,2.1,0.8,1.85,2.3,2,10,0.54565,0.07268,0.02425,-0.10639,0.09118,2/17/2017,0.34078,118.959999,0.038329911
2650,10-Mar-17,117,ATHN,Call,3.3,1.8,4,4.7,7,10,0.73459,0.05469,0.04824,-0.06922,0.10725,2/17/2017,0.31122,118.959999,0.057494867
2651,17-Mar-17,110,ATHN,Call,8.02,1.72,9.1,10.7,60,105,0.93734,0.01669,0.07802,-0.03493,0.03247,2/17/2017,0.33842,118.959999,0.076659822
2652,17-Mar-17,115,ATHN,Call,6.05,1.35,5.9,6.5,68,64,0.78407,0.03896,0.06718,-0.06301,0.08098,2/17/2017,0.36204,118.959999,0.076659822
2653,17-Mar-17,120,ATHN,Call,3.2,0.99,3,3.3,6,85,0.55335,0.05872,0.04872,-0.06973,0.12848,2/17/2017,0.30959,118.959999,0.076659822
2654,17-Mar-17,125,ATHN,Call,1.3,0.6,1.25,1.55,18,52,0.27528,0.05175,0.02468,-0.05335,0.09151,2/17/2017,0.26754,118.959999,0.076659822
2655,24-Mar-17,115,ATHN,Call,5.03,0.48,5.8,7.2,10,13,0.79577,0.03913,0.08539,-0.05013,0.08921,2/17/2017,0.3006,118.959999,0.095824778
2656,24-Mar-17,117,ATHN,Call,4,0.45,4.7,5.8,10,10,0.69366,0.04349,0.07477,-0.05892,0.13828,2/17/2017,0.31637,118.959999,0.095824778
2657,10-Mar-17,110,ATHN,Put,0.75,-0.75,0.5,1,1,8,-0.11253,0.02044,-0.00723,-0.04702,0.06858,2/17/2017,0.29019,118.959999,0.057494867
2658,10-Mar-17,115,ATHN,Put,1.75,-3.7,1.45,2.05,1,6,-0.2783,0.03302,-0.01711,-0.09263,0.10771,2/17/2017,0.26332,118.959999,0.057494867
2659,10-Mar-17,118,ATHN,Put,2.55,-5.24,2.3,2.7,3,10,-0.37136,0.04467,-0.02355,-0.08292,0.10979,2/17/2017,0.18665,118.959999,0.057494867
2660,17-Mar-17,110,ATHN,Put,0.9,-0.6,0.85,1,161,164,-0.14041,0.02108,-0.01238,-0.04568,0.07891,2/17/2017,0.28408,118.959999,0.076659822
2661,17-Mar-17,115,ATHN,Put,2.32,-0.65,1.9,2.2,143,1565,-0.29049,0.03082,-0.02415,-0.07562,0.12394,2/17/2017,0.25213,118.959999,0.076659822
2662,17-Mar-17,120,ATHN,Put,4.1,-1.3,3.9,4.3,6,85,-0.45995,0.04197,-0.0361,-0.07936,0.12885,2/17/2017,0.2494,118.959999,0.076659822
2663,16-Jun-17,110,ATHN,Call,14.4,2.6,14.5,15.1,1,635,0.76193,0.01573,0.24951,-0.0425,0.2393,2/17/2017,0.34865,118.959999,0.325804244
2664,16-Jun-17,115,ATHN,Call,10.1,0.1,11.5,12,1,45,0.66607,0.01764,0.22136,-0.04722,0.2511,2/17/2017,0.33397,118.959999,0.325804244
2665,16-Jun-17,125,ATHN,Call,6.4,1.4,6.6,7.1,1,134,0.47609,0.0215,0.16641,-0.04391,0.27453,2/17/2017,0.32091,118.959999,0.325804244
2666,16-Jun-17,110,ATHN,Put,5.5,-1,5.4,5.8,38,942,-0.28785,0.01295,-0.11047,-0.0391,0.24476,2/17/2017,0.39933,118.959999,0.325804244
2667,16-Jun-17,115,ATHN,Put,8.5,-0.1,7.3,7.8,1,162,-0.35585,0.01537,-0.13517,-0.03934,0.25357,2/17/2017,0.32327,118.959999,0.325804244
2668,16-Jun-17,120,ATHN,Put,11.1,-0.1,9.6,10.1,1,635,-0.43723,0.01761,-0.14501,-0.04176,0.26306,2/17/2017,0.31591,118.959999,0.325804244
2669,15-Sep-17,130,ATHN,Call,8.3,0.9,7.7,8.7,1,21,0.45095,0.01565,0.26816,-0.03462,0.37577,2/17/2017,0.33544,118.959999,0.574948665
2670,15-Sep-17,115,ATHN,Put,11,-0.6,10.3,11.3,6,4,-0.36057,0.01005,-0.24801,-0.03454,0.33344,2/17/2017,0.37679,118.959999,0.574948665
2671,15-Sep-17,125,ATHN,Put,17.2,-0.2,15.4,16.1,5,3,-0.46725,0.01157,-0.29489,-0.03277,0.3548,2/17/2017,0.35649,118.959999,0.574948665
2672,19-Jan-18,130,ATHN,Call,11.5,1.82,11.5,12.8,5,6,0.50348,0.01286,0.45811,-0.02891,0.46835,2/17/2017,0.30405,118.959999,0.919917864
2673,19-Jan-18,110,ATHN,Put,12.25,-1.25,11.7,12.9,15,85,-0.31069,0.0074,-0.36786,-0.02438,0.40128,2/17/2017,0.37863,118.959999,0.919917864
2674,17-Mar-17,22.5,ABY,Call,0.25,-0.04,0.2,0.4,18,5,0.26794,0.20649,0.00419,-0.01255,0.01617,2/17/2017,0.28099,21.309999,0.076659822
2675,19-May-17,20,ABY,Call,2.1,0.85,1.7,2.15,5,5166,0.75679,0.12767,0.03542,-0.00725,0.03752,2/17/2017,0.24119,21.309999,0.249144422
2676,18-Aug-17,20,ABY,Call,2.4,0.03,2.1,2.5,18,2323,0.75406,0.10786,0.06904,-0.00508,0.05104,2/17/2017,0.20084,21.309999,0.498288843
2677,17-Mar-17,55,AAWW,Call,1.96,-0.34,1.75,1.95,11,157,0.24038,0.04044,0.00806,-0.05228,0.0374,2/17/2017,0.40334,53.700001,0.076659822
2678,17-Mar-17,57.5,AAWW,Call,1.1,-0.15,1,1.45,30,102,0.1506,0.03098,0.00512,-0.03687,0.03856,2/17/2017,0.47009,53.700001,0.076659822
2679,17-Mar-17,30,TEAM,Call,0.75,0.05,0.7,0.9,1,377,0.43477,0.15964,0.00918,-0.02204,0.03216,2/17/2017,0.3123,29.889999,0.076659822
2680,17-Mar-17,30,TEAM,Put,1.11,-0.34,0.85,1.05,160,101,-0.64637,0.27084,-0.01048,-0.00914,0.03213,2/17/2017,0.20663,29.889999,0.076659822
2681,16-Jun-17,30,TEAM,Call,2,0.2,1.9,2.15,2,321,0.5228,0.0798,0.04365,-0.01216,0.06554,2/17/2017,0.30292,29.889999,0.325804244
2682,16-Jun-17,30,TEAM,Put,2.15,-2.35,2.05,2.15,1,22,-0.5025,0.09506,-0.03915,-0.00695,0.06567,2/17/2017,0.29871,29.889999,0.325804244
2683,17-Mar-17,7.5,AUDC,Call,0.12,-0.03,0.05,0.3,3,109,0.48666,0.98564,0.00266,-0.00402,0.00807,2/17/2017,0.42058,7.12,0.076659822
2684,15-Sep-17,7.5,AUDC,Call,0.62,-0.13,0.55,0.8,20,165,0.5811,0.30474,0.02151,-0.00208,0.02151,2/17/2017,0.33733,7.12,0.574948665
2685,17-Mar-17,80,ADSK,Call,7.8,1.05,7.75,8.05,3,214,0.90937,0.02686,0.05467,-0.03212,0.05609,2/17/2017,0.29909,86.400002,0.076659822
2686,17-Mar-17,82.5,ADSK,Call,6.15,1.1,6,6.3,16,1445,0.77908,0.04255,0.04738,-0.05657,0.0589,2/17/2017,0.28809,86.400002,0.076659822
2687,17-Mar-17,85,ADSK,Call,4.6,0.6,4.5,4.75,169,1022,0.64651,0.04808,0.03964,-0.06761,0.09118,2/17/2017,0.253,86.400002,0.076659822
2688,17-Mar-17,87.5,ADSK,Call,3.38,0.47,3.25,3.5,100,505,0.52422,0.05412,0.03265,-0.07332,0.09374,2/17/2017,0.30591,86.400002,0.076659822
2689,17-Mar-17,92.5,ADSK,Call,1.66,0.37,1.65,1.76,59,10069,0.29642,0.04353,0.01869,-0.06515,0.09855,2/17/2017,0.33855,86.400002,0.076659822
2690,17-Mar-17,95,ADSK,Call,1.14,0.12,1.13,1.24,15,15103,0.2244,0.03522,0.01418,-0.05615,0.06714,2/17/2017,0.28075,86.400002,0.076659822
2691,17-Mar-17,80,ADSK,Put,1.54,-0.36,1.48,1.62,44,654,-0.21625,0.02783,-0.01393,-0.06717,0.05949,2/17/2017,1.625,86.400002,0.076659822
2692,17-Mar-17,82.5,ADSK,Put,2.27,-0.4,2.15,2.33,174,835,-0.29947,0.0318,-0.01858,-0.07593,0.08975,2/17/2017,1.625,86.400002,0.076659822
2693,17-Mar-17,85,ADSK,Put,3.25,-0.6,3.15,3.25,87,615,-0.38612,0.03522,-0.02475,-0.08327,0.09171,2/17/2017,1.625,86.400002,0.076659822
2694,17-Mar-17,87.5,ADSK,Put,4.49,-1.4,4.35,4.6,22,4,-0.47494,0.0383,-0.02644,-0.08969,0.09371,2/17/2017,1.625,86.400002,0.076659822
2695,21-Apr-17,80,ADSK,Call,8.87,0.9,8.7,8.95,8,4382,0.82437,0.02821,0.10875,-0.03219,0.08388,2/17/2017,0.1325,86.400002,0.1724846
2696,21-Apr-17,80,ADSK,Call,8.87,0.9,8.7,8.95,8,4382,0.82437,0.02821,0.10875,-0.03219,0.08388,2/17/2017,0.1325,86.400002,0.421629021
2697,21-Jul-17,80,ADSK,Call,11.5,1.44,11.2,11.9,16,1051,0.73647,0.01894,0.22011,-0.02936,0.19781,2/17/2017,0.1325,86.400002,0.1724846
2698,21-Jul-17,80,ADSK,Call,11.5,1.44,11.2,11.9,16,1051,0.73647,0.01894,0.22011,-0.02936,0.19781,2/17/2017,0.1325,86.400002,0.421629021
2699,21-Apr-17,85,ADSK,Call,5.75,0.65,5.5,5.85,64,2968,0.65271,0.04321,0.08949,-0.03717,0.13486,2/17/2017,0.1325,86.400002,0.1724846
2700,21-Apr-17,87.5,ADSK,Call,4.5,0.55,4.35,4.65,13,1553,0.54392,0.04254,0.07494,-0.04415,0.14013,2/17/2017,0.218,86.400002,0.1724846
2701,21-Apr-17,90,ADSK,Call,3.48,0.45,3.35,3.6,139,1442,0.46389,0.03437,0.06318,-0.04831,0.1439,2/17/2017,0.20977,86.400002,0.1724846
2702,21-Apr-17,95,ADSK,Call,2.07,0.42,1.87,2.03,9,300,0.30438,0.03117,0.04231,-0.04314,0.15144,2/17/2017,0.21023,86.400002,0.1724846
2703,21-Apr-17,87.5,ADSK,Put,5.8,-3.1,5.4,5.6,1,16,-0.46218,0.03115,-0.05748,-0.04662,0.14011,2/17/2017,0.4529,86.400002,0.1724846
2704,21-Apr-17,90,ADSK,Put,7.45,-0.7,6.85,7.1,4,25,-0.53826,0.03246,-0.07043,-0.04032,0.14369,2/17/2017,0.48279,86.400002,0.1724846
2705,21-Jul-17,82.5,ADSK,Call,9.35,0.57,9.8,10.15,2,113,0.70211,0.0238,0.21843,-0.02694,0.20164,2/17/2017,0.18625,86.400002,0.421629021
2706,21-Jul-17,85,ADSK,Call,8.57,1.22,8.4,8.75,13,85,0.63531,0.02477,0.1991,-0.02954,0.20948,2/17/2017,0.19647,86.400002,0.421629021
2707,21-Jul-17,90,ADSK,Call,6.2,0.67,6.05,6.35,3,135,0.52153,0.02351,0.16458,-0.03221,0.22262,2/17/2017,0.20747,86.400002,0.421629021
2708,21-Jul-17,95,ADSK,Call,4.37,0.5,4.25,4.5,59,1036,0.41754,0.02213,0.13337,-0.03073,0.23461,2/17/2017,0.2231,86.400002,0.421629021
2709,21-Jul-17,85,ADSK,Put,7.61,-0.79,6.7,7.3,25,18,-0.38783,0.01944,-0.13245,-0.026,0.21173,2/17/2017,0.52493,86.400002,0.421629021
2710,21-Jul-17,90,ADSK,Put,10.15,-1,9.3,9.95,1,14,-0.47914,0.01956,-0.15388,-0.02717,0.22155,2/17/2017,0.54207,86.400002,0.421629021
2711,19-Jan-18,80,ADSK,Call,15.3,2.07,14.7,15.8,16,1348,0.73223,0.0144,0.44786,-0.02051,0.28194,2/17/2017,0.23076,86.400002,0.919917864
2712,19-Jan-18,82.5,ADSK,Call,13.9,1.85,12.95,14.2,2,78,0.69701,0.01612,0.43745,-0.02061,0.29078,2/17/2017,0.20735,86.400002,0.919917864
2713,19-Jan-18,87.5,ADSK,Call,10.38,-0.12,10.1,11.65,1,51,0.617,0.01983,0.40771,-0.02088,0.31118,2/17/2017,0.18669,86.400002,0.919917864
2714,17-Mar-17,95,ADP,Call,4.65,-0.15,4.5,5,9,198,0.65863,0.04785,0.04555,-0.06735,0.10163,2/17/2017,0.10392,99.68,0.076659822
2715,17-Mar-17,97.5,ADP,Call,2.55,-0.24,2.65,2.8,30,165,0.53913,0.07663,0.03857,-0.05518,0.10443,2/17/2017,0.16651,99.68,0.076659822
2716,17-Mar-17,100,ADP,Call,1.1,-0.07,1.05,1.15,67,523,0.34837,0.07494,0.02525,-0.04349,0.1094,2/17/2017,0.18509,99.68,0.076659822
2717,17-Mar-17,95,ADP,Put,0.4,-0.09,0.3,0.45,103,688,-0.18706,0.08611,-0.01255,-0.01593,0.06437,2/17/2017,0.10979,99.68,0.076659822
2718,17-Mar-17,97.5,ADP,Put,0.95,0.05,0.8,0.95,3,672,-0.45806,0.18558,-0.02404,-0.01542,0.10351,2/17/2017,0.12689,99.68,0.076659822
2719,17-Mar-17,100,ADP,Put,2.05,-0.14,1.8,1.95,23,291,-0.75794,0.11136,-0.02946,-0.01624,0.07179,2/17/2017,0.11371,99.68,0.076659822
2720,17-Mar-17,105,ADP,Put,6.5,-1.97,5.6,6.8,5,10,-1,0,0,0,0,2/17/2017,0.15585,99.68,0.076659822
2721,19-May-17,95,ADP,Call,5.56,-0.34,5.6,6,9,326,0.66284,0.03782,0.14661,-0.03164,0.17873,2/17/2017,0.14563,99.68,0.249144422
2722,19-May-17,97.5,ADP,Call,3.73,-0.31,3.8,4.2,54,210,0.57848,0.05517,0.13275,-0.02782,0.18567,2/17/2017,0.19228,99.68,0.249144422
2723,19-May-17,100,ADP,Call,2.4,-0.31,2.4,2.75,24,893,0.45944,0.04705,0.10531,-0.02773,0.19604,2/17/2017,0.15483,99.68,0.249144422
2724,19-May-17,105,ADP,Call,0.75,-0.14,0.75,0.9,29,1054,0.21412,0.0404,0.05076,-0.0161,0.15022,2/17/2017,0.1646,99.68,0.249144422
2725,19-May-17,92.5,ADP,Put,1.2,-0.05,1,1.2,9,605,-0.24288,0.03547,-0.05069,-0.01552,0.17058,2/17/2017,0.18148,99.68,0.249144422
2726,19-May-17,95,ADP,Put,1.7,-0.1,1.5,1.75,5,281,-0.323,0.04754,-0.06769,-0.01377,0.17665,2/17/2017,0.14333,99.68,0.249144422
2727,18-Aug-17,95,ADP,Call,6.6,-0.33,6.5,7.2,103,22,0.70747,0.03665,0.31309,-0.01996,0.2383,2/17/2017,0.10379,99.68,0.498288843
2728,18-Aug-17,97.5,ADP,Call,5.34,-0.16,5.1,5.6,11,65,0.60915,0.03818,0.27181,-0.02204,0.25768,2/17/2017,0.1177,99.68,0.498288843
2729,18-Aug-17,100,ADP,Call,3.78,-0.35,3.7,4.3,106,340,0.51275,0.04617,0.23543,-0.01811,0.27805,2/17/2017,0.14302,99.68,0.498288843
2730,18-Aug-17,105,ADP,Call,1.7,-0.32,1.75,2.1,25,450,0.33858,0.03631,0.15655,-0.01745,0.22004,2/17/2017,0.16461,99.68,0.498288843
2731,19-Jan-18,100,ADP,Call,6.44,-0.06,6.4,6.7,15,267,0.58256,0.03028,0.47193,-0.01665,0.36212,2/17/2017,0.13335,99.68,0.919917864
2732,19-Jan-18,97.5,ADP,Put,7.4,0.2,7,7.6,9,241,-0.41832,0.02188,-0.27989,-0.00977,0.34858,2/17/2017,0.26491,99.68,0.919917864
2733,19-Jan-18,100,ADP,Put,8.4,0.09,8.1,9,10,194,-0.46775,0.02257,-0.31093,-0.00911,0.35692,2/17/2017,0.26325,99.68,0.919917864
2734,17-Mar-17,65,AVXS,Call,1.9,0.1,1.45,2.25,2,28,0.35758,0.03961,0.01485,-0.07652,0.06779,2/17/2017,0.58158,59.150002,0.076659822
2735,19-May-17,2.5,AVGR,Put,0.5,-0.05,0.25,0.8,10,45,-0.38807,0.29557,-0.00275,-0.00333,0,2/17/2017,1.00594,2.4,0.249144422
2736,18-Aug-17,2.5,AVGR,Put,0.69,-0.06,0.55,0.85,10,14,-0.34548,0.20139,-0.00564,-0.00218,0,2/17/2017,0.98605,2.4,0.498288843
2737,17-Mar-17,32,CAR,Call,2.58,-1.3,2.5,2.75,17,8,0.68841,0.08142,0.0156,-0.03499,0.03477,2/17/2017,0.48417,33.759998,0.076659822
2738,17-Mar-17,33,CAR,Call,2.06,-4.63,1.9,2.1,67,2,0.61154,0.10817,0.01432,-0.03157,0.03549,2/17/2017,0.43768,33.759998,0.076659822
2739,17-Mar-17,34,CAR,Call,1.45,-1.23,1.35,1.55,35,34,0.50848,0.10694,0.01199,-0.03546,0.03636,2/17/2017,0.3887,33.759998,0.076659822
2740,17-Mar-17,35,CAR,Call,1.03,-0.86,0.95,1.15,85,175,0.40056,0.10781,0.00958,-0.03052,0.03725,2/17/2017,0.40087,33.759998,0.076659822
2741,17-Mar-17,36,CAR,Call,0.68,-0.57,0.6,0.8,203,103,0.29551,0.10032,0.00715,-0.02805,0.03812,2/17/2017,0.39661,33.759998,0.076659822
2742,17-Mar-17,37,CAR,Call,0.5,-0.4,0.35,0.55,19,84,0.21164,0.08416,0.00516,-0.02159,0.02606,2/17/2017,0.38219,33.759998,0.076659822
2743,17-Mar-17,31,CAR,Put,0.55,0.2,0.55,0.7,24,183,-0.2127,0.0756,-0.00546,-0.02399,0.02271,2/17/2017,0.46585,33.759998,0.076659822
2744,17-Mar-17,32,CAR,Put,0.91,0.34,0.8,0.95,2255,769,-0.3027,0.08796,-0.00723,-0.02758,0.03473,2/17/2017,0.48745,33.759998,0.076659822
2745,17-Mar-17,33,CAR,Put,1.25,0.5,1.15,1.3,3278,165,-0.39138,0.10937,-0.00951,-0.02684,0.03552,2/17/2017,0.42087,33.759998,0.076659822
2746,17-Mar-17,34,CAR,Put,1.7,0.65,1.6,1.8,187,81,-0.50012,0.11679,-0.01078,-0.02817,0.03641,2/17/2017,0.39459,33.759998,0.076659822
2747,17-Mar-17,35,CAR,Put,2.25,0.75,2.1,2.35,486,393,-0.60587,0.10982,-0.01356,-0.02568,0.03723,2/17/2017,0.41915,33.759998,0.076659822
2748,17-Mar-17,36,CAR,Put,2.64,0.55,2.8,3.2,86,194,-0.68422,0.09346,-0.01459,-0.02712,0.03758,2/17/2017,0.47863,33.759998,0.076659822
2749,17-Mar-17,37,CAR,Put,3.1,0.17,3.5,3.9,11,2115,-0.78914,0.08625,-0.01426,-0.01826,0.02556,2/17/2017,0.41812,33.759998,0.076659822
2750,19-May-17,32,CAR,Call,4.84,-1.47,3.9,4.4,1,11,0.65051,0.04749,0.04394,-0.02133,0.06209,2/17/2017,0.47691,33.759998,0.249144422
2751,19-May-17,34,CAR,Call,3.14,-1.56,2.95,3.3,5,17,0.55364,0.05265,0.03859,-0.02302,0.06488,2/17/2017,0.46541,33.759998,0.249144422
2752,19-May-17,35,CAR,Call,2.65,-1.05,2.5,2.8,37,23,0.50691,0.05161,0.03553,-0.02242,0.06623,2/17/2017,0.47115,33.759998,0.249144422
2753,19-May-17,36,CAR,Call,2.45,-0.73,2.05,2.4,7,98,0.46019,0.05057,0.03248,-0.02183,0.06757,2/17/2017,0.46282,33.759998,0.249144422
2754,19-May-17,37,CAR,Call,2,-1,1.75,2.05,5,147,0.41347,0.04952,0.02942,-0.02123,0.06892,2/17/2017,0.44248,33.759998,0.249144422
2755,19-May-17,31,CAR,Put,1.9,0.27,1.85,2.15,26,114,-0.32912,0.03237,-0.03036,-0.02421,0.06089,2/17/2017,0.5412,33.759998,0.249144422
2756,19-May-17,32,CAR,Put,2.38,0.3,2.25,2.55,2034,376,-0.35515,0.04752,-0.0307,-0.01725,0.06222,2/17/2017,0.5321,33.759998,0.249144422
2757,19-May-17,33,CAR,Put,2.35,-0.05,2.65,3,4,174,-0.40411,0.05086,-0.03415,-0.0183,0.06363,2/17/2017,0.48862,33.759998,0.249144422
2758,19-May-17,34,CAR,Put,3.29,0.61,3.1,3.5,3,313,-0.45427,0.05276,-0.03377,-0.01874,0.06496,2/17/2017,0.48582,33.759998,0.249144422
2759,19-May-17,35,CAR,Put,3.29,0.19,3.5,4.1,3,1639,-0.50062,0.05197,-0.03886,-0.01808,0.06629,2/17/2017,0.50761,33.759998,0.249144422
2760,19-May-17,36,CAR,Put,4.4,1,4.1,4.7,2,115,-0.54698,0.05118,-0.04268,-0.01742,0.06762,2/17/2017,0.51,33.759998,0.249144422
2761,18-Aug-17,35,CAR,Call,4.1,-0.79,3.8,4.4,6,3,0.55261,0.03645,0.07144,-0.01653,0.09227,2/17/2017,0.48507,33.759998,0.498288843
2762,18-Aug-17,37,CAR,Call,3.2,-2.3,2.95,3.5,8,19,0.48806,0.03584,0.06392,-0.01606,0.09598,2/17/2017,0.46246,33.759998,0.498288843
2763,18-Aug-17,33,CAR,Put,3.8,0.7,3.8,4.3,4,106,-0.39128,0.03634,-0.06585,-0.0123,0.08883,2/17/2017,0.50606,33.759998,0.498288843
2764,18-Aug-17,34,CAR,Put,4.37,1.17,4.3,4.9,11,41,-0.42732,0.0375,-0.06787,-0.01251,0.0908,2/17/2017,0.49826,33.759998,0.498288843
2765,18-Aug-17,35,CAR,Put,5,0.67,4.8,5.4,3,172,-0.45954,0.03734,-0.07387,-0.01218,0.09264,2/17/2017,0.45918,33.759998,0.498288843
2766,18-Aug-17,36,CAR,Put,5.4,0.4,5.4,6,17,2670,-0.49203,0.03719,-0.07945,-0.01185,0.09397,2/17/2017,0.53405,33.759998,0.498288843
2767,19-Jan-18,35,CAR,Call,6.6,-0.1,5.6,6.2,3,165,0.59727,0.02636,0.12864,-0.01257,0.12222,2/17/2017,0.41919,33.759998,0.919917864
2768,19-Jan-18,35,CAR,Put,6.5,0.2,6.4,7.1,10,2760,-0.38118,0.01876,-0.13935,-0.01226,0.11968,2/17/2017,0.53587,33.759998,0.919917864
2769,21-Jul-17,5,AWRE,Call,0.6,-0.15,0.45,0.7,1,4,0.53975,0.31903,0.00897,-0.00227,0.01226,2/17/2017,0.41449,5.2,0.421629021
2770,15-Sep-17,15,ACLS,Call,2.7,-0.71,2.3,2.95,10,1,0.65855,0.0812,0.04563,-0.00593,0.04329,2/17/2017,0.38037,15.8,0.574948665
2771,21-Jul-17,10,AXGN,Call,2.95,0.7,1.1,2.95,2,1,0,0,0,0,0,2/17/2017,0.57555,10.85,0.421629021
2772,17-Mar-17,7.5,AXTI,Call,0.45,0.13,0.2,0.5,11,114,0.46971,0.41752,0.00238,-0.00853,0.00798,2/17/2017,0.4907,7.35,0.076659822
2773,17-Mar-17,7.5,AXTI,Put,0.7,-0.75,0.4,0.75,15,13,-0.52058,0.35929,-0.00259,-0.009,0.00797,2/17/2017,0.57655,7.35,0.076659822
2774,19-May-17,7.5,AXTI,Call,0.75,0.05,0.75,0.85,33,107,0.5389,0.20744,0.00795,-0.00563,0.0142,2/17/2017,0.55249,7.35,0.249144422
2775,19-May-17,7.5,AXTI,Put,0.9,-0.2,0.8,1,20,15,-0.46204,0.1937,-0.00794,-0.00506,0.01419,2/17/2017,0.53178,7.35,0.249144422
2776,18-Aug-17,7.5,AXTI,Call,1,0.17,0.9,1.15,10,201,0.56785,0.16868,0.01591,-0.00361,0.01985,2/17/2017,0.47957,7.35,0.498288843
2777,24-Feb-17,175,BIDU,Call,11.3,-0.28,11.05,11.5,51,193,0.8788,0.02138,0.02886,-0.17933,0.06307,2/17/2017,0.34125,185.169998,0.019164956
2778,24-Feb-17,177.5,BIDU,Call,9.31,-0.02,9.15,9.55,12,138,0.79463,0.02858,0.02625,-0.26693,0.06397,2/17/2017,0.35373,185.169998,0.019164956
2779,24-Feb-17,180,BIDU,Call,7.6,0.01,7.4,7.75,80,286,0.7131,0.03316,0.02371,-0.31923,0.09708,2/17/2017,0.39531,185.169998,0.019164956
2780,24-Feb-17,182.5,BIDU,Call,6.05,-0.15,5.85,6.2,303,645,0.62804,0.03862,0.02105,-0.32613,0.09808,2/17/2017,0.39219,185.169998,0.019164956
2781,24-Feb-17,185,BIDU,Call,4.7,-0.14,4.55,4.85,404,802,0.52986,0.03615,0.01776,-0.41457,0.09919,2/17/2017,0.43503,185.169998,0.019164956
2782,24-Feb-17,187.5,BIDU,Call,3.6,-0.1,3.45,3.7,178,251,0.43712,0.03934,0.01479,-0.3461,0.10026,2/17/2017,0.37865,185.169998,0.019164956
2783,24-Feb-17,192.5,BIDU,Call,1.92,-0.1,1.81,1.99,69,900,0.29416,0.02954,0.00996,-0.36298,0.10205,2/17/2017,0.42469,185.169998,0.019164956
2784,24-Feb-17,195,BIDU,Call,1.36,-0.12,1.35,1.42,235,484,0.20542,0.02695,0.00701,-0.25676,0.06888,2/17/2017,0.41852,185.169998,0.019164956
2785,24-Feb-17,197.5,BIDU,Call,0.95,-0.05,0.86,1.01,160,443,0.15525,0.02163,0.00531,-0.21825,0.06949,2/17/2017,0.43486,185.169998,0.019164956
2786,24-Feb-17,200,BIDU,Call,0.6,-0.07,0.59,0.7,116,578,0.095,0.01633,0.00326,-0.15878,0.04466,2/17/2017,0.47184,185.169998,0.019164956
2787,24-Feb-17,202.5,BIDU,Call,0.46,-0.02,0.37,0.5,8,42,0.10281,0.01436,0.00351,-0.19987,0.07037,2/17/2017,0.47371,185.169998,0.019164956
2788,24-Feb-17,167.5,BIDU,Put,0.34,-0.04,0.28,0.39,18,161,-0.07985,0.01082,-0.00283,-0.18018,0.02894,2/17/2017,0.52078,185.169998,0.019164956
2789,24-Feb-17,170,BIDU,Put,0.52,-0.08,0.47,0.57,68,441,-0.09468,0.01337,-0.003,-0.18126,0.0624,2/17/2017,0.48171,185.169998,0.019164956
2790,24-Feb-17,172.5,BIDU,Put,0.81,-0.09,0.76,0.84,162,451,-0.14642,0.01758,-0.0049,-0.24093,0.06303,2/17/2017,0.45246,185.169998,0.019164956
2791,24-Feb-17,175,BIDU,Put,1.2,-0.14,1.15,1.25,172,655,-0.174,0.02216,-0.00589,-0.24354,0.0635,2/17/2017,0.46096,185.169998,0.019164956
2792,24-Feb-17,177.5,BIDU,Put,1.77,-0.15,1.7,1.86,74,295,-0.23545,0.02685,-0.00777,-0.3176,0.06644,2/17/2017,0.5181,185.169998,0.019164956
2793,24-Feb-17,180,BIDU,Put,2.55,-0.21,2.43,2.66,114,1178,-0.33006,0.02691,-0.01054,-0.39873,0.09739,2/17/2017,0.56819,185.169998,0.019164956
2794,24-Feb-17,182.5,BIDU,Put,3.5,-0.08,3.35,3.55,289,278,-0.38875,0.03349,-0.01264,-0.35978,0.09822,2/17/2017,0.45271,185.169998,0.019164956
2795,24-Feb-17,185,BIDU,Put,4.65,-0.13,4.5,4.7,171,920,-0.47162,0.03737,-0.01496,-0.37779,0.09921,2/17/2017,0.4746,185.169998,0.019164956
2796,24-Feb-17,187.5,BIDU,Put,6.27,0.37,5.85,6.1,9,57,-0.54639,0.03161,-0.01597,-0.41484,0.10013,2/17/2017,0.4822,185.169998,0.019164956
2797,24-Feb-17,190,BIDU,Put,7.68,-0.05,7.45,7.7,18,97,-0.61719,0.02942,-0.01872,-0.39804,0.10103,2/17/2017,0.54882,185.169998,0.019164956
2798,24-Feb-17,195,BIDU,Put,12.1,0.25,11,12.05,1,6,-0.7575,0.02562,-0.01951,-0.32298,0.0686,2/17/2017,0.55674,185.169998,0.019164956
2799,3-Mar-17,175,BIDU,Call,11.85,-0.55,11.55,12.1,17,95,0.83708,0.02183,0.0548,-0.13634,0.08861,2/17/2017,0.2689,185.169998,0.038329911
2800,3-Mar-17,180,BIDU,Call,8.1,-0.05,8.1,8.45,2,40,0.68129,0.02759,0.04497,-0.21021,0.13713,2/17/2017,0.30899,185.169998,0.038329911
2801,3-Mar-17,182.5,BIDU,Call,6.6,-0.35,6.6,6.9,32,253,0.61557,0.03245,0.04109,-0.205,0.13863,2/17/2017,0.3191,185.169998,0.038329911
2802,3-Mar-17,185,BIDU,Call,5.34,-0.16,5.25,5.55,9,126,0.53563,0.03574,0.03606,-0.21559,0.14041,2/17/2017,0.31839,185.169998,0.038329911
2803,3-Mar-17,187.5,BIDU,Call,4.05,-0.6,4.1,4.35,10,40,0.45621,0.03361,0.03078,-0.21153,0.14218,2/17/2017,0.33368,185.169998,0.038329911
2804,3-Mar-17,190,BIDU,Call,3.15,-0.45,3.1,3.4,5,265,0.37438,0.03224,0.02538,-0.19464,0.144,2/17/2017,0.32177,185.169998,0.038329911
2805,3-Mar-17,192.5,BIDU,Call,2.5,-0.36,2.39,2.59,19,380,0.31927,0.0276,0.0216,-0.20684,0.14529,2/17/2017,0.35548,185.169998,0.038329911
2806,3-Mar-17,195,BIDU,Call,1.85,-0.15,1.74,1.96,26,432,0.2254,0.02682,0.01544,-0.1487,0.09856,2/17/2017,0.3361,185.169998,0.038329911
2807,3-Mar-17,200,BIDU,Call,0.97,-0.08,0.92,1.08,23,538,0.1201,0.01749,0.00827,-0.09977,0.1009,2/17/2017,0.37052,185.169998,0.038329911
2808,3-Mar-17,202.5,BIDU,Call,0.71,-0.09,0.62,0.78,20,15,0.12156,0.01509,0.00832,-0.11676,0.10101,2/17/2017,0.35227,185.169998,0.038329911
2809,10-Mar-17,182.5,BIDU,Call,6.98,0.23,7.05,7.55,1,126,0.61258,0.02969,0.06112,-0.15486,0.16947,2/17/2017,0.26045,185.169998,0.057494867
2810,10-Mar-17,185,BIDU,Call,5.56,-0.37,5.75,6.05,24,60,0.54055,0.03368,0.05453,-0.15647,0.17188,2/17/2017,0.26007,185.169998,0.057494867
2811,10-Mar-17,187.5,BIDU,Call,4.65,0.3,4.55,4.95,52,40,0.46269,0.03316,0.04689,-0.14744,0.17448,2/17/2017,0.31874,185.169998,0.057494867
2812,10-Mar-17,190,BIDU,Call,3.7,-0.15,3.55,3.85,1,25,0.401,0.02822,0.04049,-0.15661,0.17653,2/17/2017,0.29157,185.169998,0.057494867
2813,10-Mar-17,192.5,BIDU,Call,2.94,-0.09,2.81,3.05,5,22,0.33981,0.02595,0.03438,-0.15451,0.17858,2/17/2017,0.34361,185.169998,0.057494867
2814,10-Mar-17,195,BIDU,Call,2.18,-0.42,2.14,2.32,51,980,0.25042,0.02615,0.02568,-0.11943,0.12136,2/17/2017,0.32785,185.169998,0.057494867
2815,10-Mar-17,202.5,BIDU,Call,0.99,-0.11,0.84,1.01,1,45,0.11909,0.01517,0.01228,-0.07701,0.12572,2/17/2017,0.2985,185.169998,0.057494867
2816,17-Mar-17,170,BIDU,Call,16.56,0.16,16.3,16.95,3,871,0.89226,0.01338,0.11364,-0.07562,0.11995,2/17/2017,0.21809,185.169998,0.076659822
2817,17-Mar-17,175,BIDU,Call,12.36,-0.38,12.4,12.9,17,675,0.80151,0.02065,0.10401,-0.10288,0.12402,2/17/2017,0.24211,185.169998,0.076659822
2818,17-Mar-17,180,BIDU,Call,9.3,0.04,8.95,9.4,106,1983,0.67192,0.02461,0.08808,-0.12746,0.19249,2/17/2017,0.2768,185.169998,0.076659822
2819,17-Mar-17,185,BIDU,Call,6.33,-0.12,6.15,6.5,232,3704,0.54312,0.02777,0.07216,-0.14382,0.19822,2/17/2017,0.23124,185.169998,0.076659822
2820,17-Mar-17,190,BIDU,Call,4.19,-0.11,4,4.3,195,2452,0.41334,0.02672,0.05541,-0.12852,0.204,2/17/2017,0.24611,185.169998,0.076659822
2821,17-Mar-17,195,BIDU,Call,2.54,-0.22,2.46,2.68,50,1759,0.26052,0.02603,0.03558,-0.09642,0.14098,2/17/2017,0.30984,185.169998,0.076659822
2822,17-Mar-17,200,BIDU,Call,1.55,-0.15,1.45,1.62,174,4621,0.15734,0.0187,0.02161,-0.06702,0.14565,2/17/2017,0.27015,185.169998,0.076659822
2823,24-Mar-17,185,BIDU,Call,6.6,-0.37,6.65,6.95,10,35,0.54702,0.02658,0.09067,-0.1224,0.22144,2/17/2017,0.27816,185.169998,0.095824778
2824,24-Mar-17,187.5,BIDU,Call,5.7,-0.31,5.5,5.75,1,96,0.48026,0.02935,0.08058,-0.10559,0.22523,2/17/2017,0.27438,185.169998,0.095824778
2825,24-Mar-17,190,BIDU,Call,4.45,0.2,4.45,4.7,4,50,0.426,0.02503,0.07111,-0.11311,0.22819,2/17/2017,0.27946,185.169998,0.095824778
2826,24-Mar-17,192.5,BIDU,Call,3.75,-0.24,3.5,3.85,13,72,0.38098,0.02217,0.0634,-0.11863,0.23066,2/17/2017,0.30144,185.169998,0.095824778
2827,24-Mar-17,195,BIDU,Call,2.88,-0.18,2.83,3.1,10,59,0.27815,0.0253,0.04738,-0.08789,0.15797,2/17/2017,0.24769,185.169998,0.095824778
2828,24-Mar-17,197.5,BIDU,Call,1.95,-0.84,2.21,2.44,1,41,0.25748,0.0212,0.0436,-0.09271,0.15893,2/17/2017,0.2796,185.169998,0.095824778
2829,24-Mar-17,200,BIDU,Call,1.73,-0.22,1.72,1.92,10,44,0.18027,0.01905,0.03087,-0.06339,0.16358,2/17/2017,0.27685,185.169998,0.095824778
2830,3-Mar-17,170,BIDU,Put,0.89,-0.11,0.84,0.98,16,133,-0.11783,0.01398,-0.00777,-0.11136,0.08742,2/17/2017,0.41961,185.169998,0.038329911
2831,3-Mar-17,172.5,BIDU,Put,1.38,-0.4,1.19,1.36,5,48,-0.16762,0.0175,-0.01147,-0.14449,0.08853,2/17/2017,0.4203,185.169998,0.038329911
2832,3-Mar-17,180,BIDU,Put,3.19,-0.09,3.05,3.25,3,101,-0.3435,0.02408,-0.02238,-0.22468,0.13755,2/17/2017,0.39769,185.169998,0.038329911
2833,3-Mar-17,182.5,BIDU,Put,4.4,0.03,4.05,4.25,10,43,-0.39418,0.03009,-0.02597,-0.19804,0.13882,2/17/2017,0.36943,185.169998,0.038329911
2834,3-Mar-17,185,BIDU,Put,5.34,-0.21,5.2,5.45,9,93,-0.46879,0.02858,-0.02886,-0.24374,0.14049,2/17/2017,0.42653,185.169998,0.038329911
2835,10-Mar-17,170,BIDU,Put,1.16,-0.27,1.13,1.28,55,279,-0.12771,0.0141,-0.0128,-0.08075,0.10601,2/17/2017,0.34052,185.169998,0.057494867
2836,10-Mar-17,172.5,BIDU,Put,1.62,-0.23,1.53,1.71,3,34,-0.18267,0.01718,-0.01897,-0.11033,0.10781,2/17/2017,0.39049,185.169998,0.057494867
2837,10-Mar-17,175,BIDU,Put,2.29,-0.78,2.06,2.51,1,14,-0.22808,0.01992,-0.02171,-0.13433,0.12489,2/17/2017,0.40659,185.169998,0.057494867
2838,10-Mar-17,177.5,BIDU,Put,3.05,-0.04,2.72,2.91,4,12,-0.29868,0.02037,-0.02876,-0.15815,0.16631,2/17/2017,0.38269,185.169998,0.057494867
2839,10-Mar-17,180,BIDU,Put,3.7,0.2,3.5,3.75,16,51,-0.3377,0.02453,-0.03294,-0.14225,0.16777,2/17/2017,0.38529,185.169998,0.057494867
2840,10-Mar-17,182.5,BIDU,Put,4.6,-0.15,4.5,4.75,62,74,-0.404,0.02518,-0.03998,-0.15961,0.16998,2/17/2017,0.35704,185.169998,0.057494867
2841,10-Mar-17,185,BIDU,Put,5.87,-0.18,5.65,5.9,2,24,-0.46569,0.03074,-0.04164,-0.1472,0.17205,2/17/2017,0.37094,185.169998,0.057494867
2842,10-Mar-17,187.5,BIDU,Put,7.1,0.12,6.85,7.2,10,39,-0.53507,0.0296,-0.04621,-0.14093,0.17435,2/17/2017,0.36521,185.169998,0.057494867
2843,17-Mar-17,170,BIDU,Put,1.51,-0.06,1.39,1.56,34,1969,-0.17186,0.01422,-0.02386,-0.09119,0.12276,2/17/2017,0.36106,185.169998,0.076659822
2844,17-Mar-17,175,BIDU,Put,2.52,-0.1,2.44,2.63,33,1861,-0.25736,0.01789,-0.03221,-0.12112,0.18916,2/17/2017,0.32512,185.169998,0.076659822
2845,17-Mar-17,180,BIDU,Put,4.05,-0.15,3.95,4.1,222,2519,-0.35189,0.02159,-0.04651,-0.12397,0.19349,2/17/2017,0.34404,185.169998,0.076659822
2846,17-Mar-17,185,BIDU,Put,6.23,-0.22,6,6.3,150,1056,-0.46337,0.0274,-0.05439,-0.12244,0.19846,2/17/2017,0.34426,185.169998,0.076659822
2847,17-Mar-17,190,BIDU,Put,9.01,-0.22,8.75,9.15,29,271,-0.57074,0.02257,-0.06825,-0.13073,0.20293,2/17/2017,0.31883,185.169998,0.076659822
2848,24-Mar-17,170,BIDU,Put,1.83,-0.52,1.68,1.86,8,43,-0.14576,0.01414,-0.0248,-0.05685,0.13474,2/17/2017,0.31752,185.169998,0.095824778
2849,24-Mar-17,172.5,BIDU,Put,2.33,-1.5,2.18,2.36,45,12,-0.18239,0.01687,-0.03141,-0.06606,0.13685,2/17/2017,0.29609,185.169998,0.095824778
2850,24-Mar-17,175,BIDU,Put,2.94,0.13,2.77,3.05,650,47,-0.26142,0.01742,-0.04122,-0.09901,0.21068,2/17/2017,0.33498,185.169998,0.095824778
2851,21-Apr-17,170,BIDU,Call,18.32,1.87,16.5,18.6,3,53,0.92084,0.01165,0.26455,-0.0413,0.16414,2/17/2017,0.16778,185.169998,0.1724846
2852,21-Apr-17,175,BIDU,Call,14.46,-0.14,14.25,14.8,1,315,0.78831,0.01862,0.2284,-0.06633,0.27009,2/17/2017,0.23894,185.169998,0.1724846
2853,21-Apr-17,180,BIDU,Call,10.6,-1.44,11.05,11.45,3,362,0.66381,0.02029,0.19319,-0.07762,0.28519,2/17/2017,0.24997,185.169998,0.1724846
2854,21-Apr-17,180,BIDU,Call,10.6,-1.44,11.05,11.45,3,362,0.66381,0.02029,0.19319,-0.07762,0.28519,2/17/2017,0.24997,185.169998,0.325804244
2855,21-Apr-17,180,BIDU,Call,10.6,-1.44,11.05,11.45,3,362,0.66381,0.02029,0.19319,-0.07762,0.28519,2/17/2017,0.24997,185.169998,0.919917864
2856,16-Jun-17,180,BIDU,Call,15.05,-0.1,14.8,15.45,115,4846,0.6619,0.01634,0.35631,-0.0571,0.38667,2/17/2017,0.24997,185.169998,0.1724846
2857,16-Jun-17,180,BIDU,Call,15.05,-0.1,14.8,15.45,115,4846,0.6619,0.01634,0.35631,-0.0571,0.38667,2/17/2017,0.24997,185.169998,0.325804244
2858,16-Jun-17,180,BIDU,Call,15.05,-0.1,14.8,15.45,115,4846,0.6619,0.01634,0.35631,-0.0571,0.38667,2/17/2017,0.24997,185.169998,0.919917864
2859,19-Jan-18,180,BIDU,Call,25.07,1.07,24.75,25.85,2,1253,0.66434,0.00865,0.91266,-0.04312,0.63483,2/17/2017,0.24997,185.169998,0.1724846
2860,19-Jan-18,180,BIDU,Call,25.07,1.07,24.75,25.85,2,1253,0.66434,0.00865,0.91266,-0.04312,0.63483,2/17/2017,0.24997,185.169998,0.325804244
2861,19-Jan-18,180,BIDU,Call,25.07,1.07,24.75,25.85,2,1253,0.66434,0.00865,0.91266,-0.04312,0.63483,2/17/2017,0.24997,185.169998,0.919917864
2862,21-Apr-17,185,BIDU,Call,8.54,-0.01,8.35,8.65,19,338,0.55981,0.02212,0.16502,-0.08614,0.29593,2/17/2017,0.24997,185.169998,0.1724846
2863,21-Apr-17,185,BIDU,Call,8.54,-0.01,8.35,8.65,19,338,0.55981,0.02212,0.16502,-0.08614,0.29593,2/17/2017,0.24997,185.169998,0.325804244
2864,16-Jun-17,185,BIDU,Call,12.37,-0.28,12.35,12.75,10,1186,0.58108,0.01825,0.3183,-0.06003,0.40286,2/17/2017,0.24997,185.169998,0.1724846
2865,16-Jun-17,185,BIDU,Call,12.37,-0.28,12.35,12.75,10,1186,0.58108,0.01825,0.3183,-0.06003,0.40286,2/17/2017,0.24997,185.169998,0.325804244
2866,21-Apr-17,190,BIDU,Call,6.13,-0.37,6.05,6.35,16,144,0.46468,0.01982,0.13704,-0.08623,0.30555,2/17/2017,0.23129,185.169998,0.1724846
2867,21-Apr-17,195,BIDU,Call,4.24,-0.27,4.25,4.5,22,243,0.37799,0.01815,0.11198,-0.08357,0.31422,2/17/2017,0.2674,185.169998,0.1724846
2868,21-Apr-17,200,BIDU,Call,3.08,-0.02,3,3.2,71,562,0.26181,0.01838,0.07948,-0.06217,0.219,2/17/2017,0.26904,185.169998,0.1724846
2869,21-Apr-17,170,BIDU,Put,3.05,-0.1,2.81,3.1,2,175,-0.22324,0.01257,-0.06268,-0.0664,0.27402,2/17/2017,0.33011,185.169998,0.1724846
2870,21-Apr-17,175,BIDU,Put,4.25,-0.55,4,4.35,121,305,-0.30182,0.01369,-0.08989,-0.07454,0.28188,2/17/2017,0.31985,185.169998,0.1724846
2871,21-Apr-17,180,BIDU,Put,6,-0.1,5.8,6.1,204,127,-0.35963,0.01819,-0.10688,-0.06334,0.28771,2/17/2017,0.27572,185.169998,0.1724846
2872,21-Apr-17,185,BIDU,Put,8.2,-0.1,8,8.35,22,110,-0.4536,0.01899,-0.11744,-0.07531,0.2966,2/17/2017,0.31597,185.169998,0.1724846
2873,21-Apr-17,190,BIDU,Put,10.9,-0.02,10.65,11.15,1,10,-0.54697,0.0201,-0.14103,-0.06252,0.304,2/17/2017,0.32459,185.169998,0.1724846
2874,16-Jun-17,170,BIDU,Call,20.8,-0.7,21,21.9,4,2680,0.77215,0.01097,0.3946,-0.06122,0.36642,2/17/2017,0.24829,185.169998,0.325804244
2875,16-Jun-17,175,BIDU,Call,18,-1.1,17.75,18.45,5,2444,0.70736,0.01222,0.36604,-0.0643,0.37877,2/17/2017,0.23761,185.169998,0.325804244
2876,16-Jun-17,190,BIDU,Call,9.6,-0.9,10.05,10.35,6,503,0.50361,0.01584,0.27407,-0.06293,0.41786,2/17/2017,0.2494,185.169998,0.325804244
2877,16-Jun-17,195,BIDU,Call,8.1,-0.35,8,8.35,15,803,0.42647,0.01569,0.23461,-0.05851,0.43292,2/17/2017,0.24296,185.169998,0.325804244
2878,16-Jun-17,200,BIDU,Call,6.45,-0.05,6.25,6.6,76,2373,0.35265,0.01507,0.19601,-0.05573,0.44718,2/17/2017,0.24377,185.169998,0.325804244
2879,16-Jun-17,170,BIDU,Put,6.3,0.3,5.8,6.1,1,1279,-0.2756,0.00948,-0.15793,-0.05101,0.37533,2/17/2017,0.31774,185.169998,0.325804244
2880,16-Jun-17,175,BIDU,Put,7.88,0.18,7.45,7.75,3,1055,-0.31394,0.01165,-0.18104,-0.04536,0.38271,2/17/2017,0.29964,185.169998,0.325804244
2881,16-Jun-17,180,BIDU,Put,9.61,0.16,9.4,9.75,3,831,-0.37642,0.01249,-0.21321,-0.04982,0.39452,2/17/2017,0.29879,185.169998,0.325804244
2882,16-Jun-17,185,BIDU,Put,12.51,0.51,11.7,12.1,5,191,-0.44146,0.01433,-0.21731,-0.05015,0.40579,2/17/2017,0.31919,185.169998,0.325804244
2883,15-Sep-17,185,BIDU,Call,17.15,0.13,16.85,17.45,2,246,0.59962,0.01191,0.54872,-0.05305,0.52911,2/17/2017,0.21872,185.169998,0.574948665
2884,15-Sep-17,200,BIDU,Call,10.31,-1.19,10.4,11.05,1,716,0.44877,0.01051,0.41346,-0.0519,0.57973,2/17/2017,0.27438,185.169998,0.574948665
2885,15-Sep-17,170,BIDU,Put,9.83,0.47,9.35,9.9,1,197,-0.29862,0.0073,-0.31156,-0.0383,0.49452,2/17/2017,0.35478,185.169998,0.574948665
2886,15-Sep-17,175,BIDU,Put,11.9,-0.1,11.25,11.8,100,152,-0.33247,0.0085,-0.34126,-0.03579,0.50575,2/17/2017,0.3312,185.169998,0.574948665
2887,15-Sep-17,180,BIDU,Put,13.82,0.49,13.3,13.85,1,111,-0.37468,0.01003,-0.36197,-0.03408,0.519,2/17/2017,0.31634,185.169998,0.574948665
2888,15-Sep-17,200,BIDU,Put,25,0.5,23.95,24.75,2,3,-0.54727,0.00928,-0.48725,-0.03755,0.56504,2/17/2017,0.34557,185.169998,0.574948665
2889,19-Jan-18,170,BIDU,Call,31.4,1.31,30.45,31.85,5,601,0.75084,0.00761,1.00563,-0.03969,0.58707,2/17/2017,0.24161,185.169998,0.919917864
2890,19-Jan-18,175,BIDU,Call,28.4,1.86,27.95,28.85,5,158,0.70518,0.00804,0.95269,-0.04181,0.61251,2/17/2017,0.24997,185.169998,0.574948665
2891,19-Jan-18,175,BIDU,Call,28.4,1.86,27.95,28.85,5,158,0.70518,0.00804,0.95269,-0.04181,0.61251,2/17/2017,0.24997,185.169998,0.919917864
2892,19-Jan-18,190,BIDU,Call,20.55,0.4,20.25,20.8,101,732,0.58211,0.00863,0.80826,-0.0457,0.67936,2/17/2017,0.26617,185.169998,0.919917864
2893,19-Jan-18,195,BIDU,Call,18.2,0.62,17.95,18.5,13,341,0.54357,0.00846,0.75716,-0.04526,0.7,2/17/2017,0.28122,185.169998,0.919917864
2894,19-Jan-18,200,BIDU,Call,16.25,0.35,15.95,16.8,67,1166,0.50639,0.00829,0.70819,-0.04484,0.71984,2/17/2017,0.24763,185.169998,0.919917864
2895,19-Jan-18,170,BIDU,Put,14.3,-0.2,13.6,14.45,90,1352,-0.30716,0.00568,-0.53111,-0.03054,0.61781,2/17/2017,0.33526,185.169998,0.919917864
2896,19-Jan-18,175,BIDU,Put,16.2,-0.45,15.45,16.35,25,3012,-0.33513,0.00669,-0.54558,-0.02824,0.63303,2/17/2017,0.32057,185.169998,0.919917864
2897,19-Jan-18,180,BIDU,Put,18.35,-0.85,18.2,18.5,60,230,-0.36986,0.00723,-0.56256,-0.02908,0.64979,2/17/2017,0.36862,185.169998,0.919917864
2898,19-Jan-18,185,BIDU,Put,20.7,1.3,20.15,20.9,51,234,-0.40966,0.00836,-0.55793,-0.02634,0.66585,2/17/2017,0.33045,185.169998,0.919917864
2899,19-Jan-18,190,BIDU,Put,23.35,0.95,22.65,23.55,2,218,-0.43962,0.0075,-0.62884,-0.0291,0.67524,2/17/2017,0.30791,185.169998,0.919917864
2900,19-Jan-18,195,BIDU,Put,25.8,0.2,25.3,26.2,4,77,-0.46352,0.00688,-0.69905,-0.0317,0.68772,2/17/2017,0.31676,185.169998,0.919917864
2901,19-Jan-18,200,BIDU,Put,29.16,1.36,28.25,29.1,2,317,-0.49447,0.00698,-0.74424,-0.03101,0.70282,2/17/2017,0.33649,185.169998,0.919917864
2902,18-Jan-19,180,BIDU,Call,37,-0.04,36.1,38.95,1,29,0.70241,0.00601,1.83017,-0.03253,0.86592,2/17/2017,0.24101,185.169998,1.916495551
2903,18-Jan-19,190,BIDU,Call,32.9,0.09,31.8,33.6,23,33,0.6452,0.00642,1.72581,-0.03304,0.93136,2/17/2017,0.27008,185.169998,1.916495551
2904,17-Mar-17,25,BWINB,Put,2.3,1.1,1.55,2.8,2,36,-0.738,0.14641,-0.00941,-0.01482,0.01762,2/17/2017,0.25128,23,0.076659822
2905,17-Mar-17,2,BLDP,Call,0.14,-0.06,0.1,0.2,70,90,0.57058,1,0.00077,-0.00296,0.00215,2/17/2017,0.54252,2.04,0.076659822
2906,19-May-17,2,BLDP,Call,0.2,-0.04,0.2,0.3,20,1561,0.59152,1,0.00261,-0.00096,0.00384,2/17/2017,0.25825,2.04,0.249144422
2907,17-Mar-17,55,OZRK,Call,1.65,-0.34,1.65,1.8,23,181,0.60227,0.11934,0.02436,-0.03142,0.05866,2/17/2017,0.21872,55.110001,0.076659822
2908,17-Mar-17,60,OZRK,Call,0.3,-0.19,0.2,0.45,2,385,0.14962,0.06157,0.00618,-0.0191,0.04384,2/17/2017,0.24974,55.110001,0.076659822
2909,19-May-17,55,OZRK,Call,3.39,-0.21,3.3,3.8,3,173,0.60082,0.06625,0.07592,-0.01988,0.10483,2/17/2017,0.22236,55.110001,0.249144422
2910,19-May-17,60,OZRK,Call,1.48,0.03,1.35,1.7,16,260,0.31625,0.05467,0.04088,-0.01852,0.11747,2/17/2017,0.2823,55.110001,0.249144422
2911,17-Mar-17,15,BZUN,Call,1.1,-0.25,0.85,1.05,2,227,0.56831,0.20674,0.00591,-0.01771,0.01611,2/17/2017,0.4361,14.95,0.076659822
2912,17-Mar-17,15,BZUN,Put,1.05,0.15,0.9,1.2,15,91,-0.4355,0.1508,-0.00495,-0.02217,0.01611,2/17/2017,0.73373,14.95,0.076659822
2913,21-Apr-17,15,BZUN,Call,1.4,-0.2,1.25,1.45,1,101,0.57644,0.1389,0.01281,-0.01212,0.02405,2/17/2017,0.3971,14.95,0.1724846
2914,17-Mar-17,65,BBSI,Call,2,-0.15,2.15,3,4,1012,0.47486,0.03294,0.01962,-0.10562,0.06843,2/17/2017,0.73058,64.379997,0.076659822
2915,24-Feb-17,41,BBBY,Call,0.5,-0.05,0.47,0.56,13,48,0.56628,0.39853,0.00434,-0.03745,0.0219,2/17/2017,0.11523,41.139999,0.019164956
2916,24-Feb-17,41.5,BBBY,Call,0.25,-0.3,0.24,0.33,192,196,0.37094,0.39336,0.00286,-0.0325,0.02246,2/17/2017,0.12928,41.139999,0.019164956
2917,24-Feb-17,42,BBBY,Call,0.11,-0.12,0.11,0.18,180,123,0.22041,0.28916,0.0017,-0.02722,0.01528,2/17/2017,0.13453,41.139999,0.019164956
2918,24-Feb-17,39.5,BBBY,Put,0.15,0.05,0.03,0.09,18,23,-0.10713,0.13432,-0.00075,-0.0207,0.01395,2/17/2017,0.28122,41.139999,0.019164956
2919,24-Feb-17,40,BBBY,Put,0.21,-0.03,0.07,0.15,41,44,-0.18148,0.2074,-0.00134,-0.02716,0.01413,2/17/2017,0.25361,41.139999,0.019164956
2920,24-Feb-17,40.5,BBBY,Put,0.23,-0.14,0.17,0.25,43,41,-0.28255,0.29624,-0.00188,-0.03194,0.02151,2/17/2017,0.24165,41.139999,0.019164956
2921,24-Feb-17,41,BBBY,Put,0.47,-0.08,0.34,0.43,1,26,-0.44532,0.34095,-0.00307,-0.03831,0.02194,2/17/2017,0.24859,41.139999,0.019164956
2922,3-Mar-17,40.5,BBBY,Call,1.04,-0.54,0.99,1.11,1,3,0.67116,0.22295,0.01015,-0.02839,0.03043,2/17/2017,0.14276,41.139999,0.038329911
2923,3-Mar-17,41,BBBY,Call,0.75,0.09,0.7,0.79,8,44,0.55856,0.27134,0.00853,-0.02885,0.03102,2/17/2017,0.13503,41.139999,0.038329911
2924,10-Mar-17,40,BBBY,Call,1.58,0.5,1.5,1.63,3,6,0.74567,0.16702,0.01673,-0.02245,0.03649,2/17/2017,0.13066,41.139999,0.057494867
2925,17-Mar-17,40,BBBY,Call,1.6,0.15,1.59,1.73,14,424,0.74709,0.1627,0.02232,-0.01816,0.04169,2/17/2017,0.14372,41.139999,0.076659822
2926,17-Mar-17,42.5,BBBY,Call,0.46,0.04,0.4,0.48,583,472,0.30328,0.16122,0.00927,-0.01867,0.04654,2/17/2017,0.1631,41.139999,0.076659822
2927,17-Mar-17,45,BBBY,Call,0.06,-0.04,0.04,0.1,8,126,0.08025,0.06015,0.00248,-0.00809,0.01438,2/17/2017,0.19141,41.139999,0.076659822
2928,3-Mar-17,40,BBBY,Put,0.3,-0.11,0.28,0.32,54,103,-0.26348,0.17112,-0.00353,-0.02601,0.03014,2/17/2017,0.25555,41.139999,0.038329911
2929,3-Mar-17,40.5,BBBY,Put,0.43,-0.18,0.38,0.45,16,16,-0.35422,0.19727,-0.00501,-0.02728,0.03059,2/17/2017,0.24956,41.139999,0.038329911
2930,3-Mar-17,41.5,BBBY,Put,1.19,-0.46,0.84,0.92,20,1,-0.55679,0.21411,-0.00698,-0.02833,0.03156,2/17/2017,0.26775,41.139999,0.038329911
2931,10-Mar-17,39.5,BBBY,Put,0.45,-0.23,0.29,0.34,1,22,-0.23259,0.12754,-0.0046,-0.02123,0.03529,2/17/2017,0.23333,41.139999,0.057494867
2932,10-Mar-17,41,BBBY,Put,0.81,-0.59,0.72,0.82,3,3,-0.45147,0.20644,-0.00901,-0.02072,0.03806,2/17/2017,0.24244,41.139999,0.057494867
2933,10-Mar-17,41.5,BBBY,Put,1.38,0.2,0.98,1.09,1,1,-0.53815,0.17528,-0.01014,-0.02328,0.03866,2/17/2017,0.24444,41.139999,0.057494867
2934,17-Mar-17,37.5,BBBY,Put,0.16,-0.03,0.13,0.21,21,7986,-0.10944,0.0573,-0.00319,-0.01202,0.02664,2/17/2017,0.32031,41.139999,0.076659822
2935,17-Mar-17,40,BBBY,Put,0.61,-0.11,0.56,0.62,214,835,-0.32043,0.12734,-0.00909,-0.01921,0.0426,2/17/2017,0.25568,41.139999,0.076659822
2936,17-Mar-17,42.5,BBBY,Put,1.89,-0.25,1.85,1.97,11,107,-0.66627,0.13977,-0.01553,-0.01767,0.04522,2/17/2017,0.31353,41.139999,0.076659822
2937,17-Mar-17,45,BBBY,Put,4.17,0.1,3.8,4.7,1,21,-0.77846,0.07192,-0.01702,-0.02359,0.03151,2/17/2017,0.40534,41.139999,0.076659822
2938,24-Mar-17,40,BBBY,Put,0.74,0.04,0.7,0.76,2,8,-0.32938,0.11825,-0.0116,-0.01664,0.04757,2/17/2017,0.28122,41.139999,0.095824778
2939,24-Mar-17,42,BBBY,Put,1.74,-0.52,1.64,1.75,26,10,-0.58063,0.13269,-0.01814,-0.01676,0.05037,2/17/2017,0.27816,41.139999,0.095824778
2940,24-Mar-17,43.5,BBBY,Put,2.86,-1.76,2.63,3.05,2,2,-0.76529,0.11463,-0.01936,-0.01208,0.03484,2/17/2017,0.33737,41.139999,0.095824778
2941,19-May-17,42.5,BBBY,Call,1.5,0.01,1.51,1.6,7,1407,0.45917,0.07947,0.04307,-0.01528,0.08222,2/17/2017,0.21872,41.139999,0.249144422
2942,19-May-17,45,BBBY,Call,0.78,0.05,0.72,0.82,31,569,0.28153,0.06941,0.027,-0.0127,0.05897,2/17/2017,0.21872,41.139999,0.249144422
2943,19-May-17,45,BBBY,Call,0.78,0.05,0.72,0.82,31,569,0.28153,0.06941,0.027,-0.0127,0.05897,2/17/2017,0.21872,41.139999,0.498288843
2944,18-Aug-17,45,BBBY,Call,1.52,-0.03,1.44,1.66,1,88,0.35534,0.06226,0.06671,-0.0096,0.12588,2/17/2017,0.21872,41.139999,0.249144422
2945,18-Aug-17,45,BBBY,Call,1.52,-0.03,1.44,1.66,1,88,0.35534,0.06226,0.06671,-0.0096,0.12588,2/17/2017,0.21872,41.139999,0.498288843
2946,19-May-17,37.5,BBBY,Put,0.87,0.02,0.88,0.91,21,1489,-0.23331,0.04961,-0.02164,-0.01154,0.07222,2/17/2017,0.33838,41.139999,0.249144422
2947,19-May-17,40,BBBY,Put,1.86,0.02,1.66,1.73,1,702,-0.37112,0.07064,-0.03505,-0.01137,0.07665,2/17/2017,0.28632,41.139999,0.249144422
2948,19-May-17,42.5,BBBY,Put,3,-0.05,2.91,3.1,5,959,-0.55273,0.07843,-0.04572,-0.01053,0.08176,2/17/2017,0.33695,41.139999,0.249144422
2949,19-May-17,45,BBBY,Put,4.74,-0.05,4.6,4.8,3,246,-0.67613,0.06039,-0.05078,-0.01238,0.08198,2/17/2017,0.34882,41.139999,0.249144422
2950,19-Jan-18,45,BBBY,Call,2.71,-0.1,2.32,2.87,9,268,0.45524,0.04652,0.14891,-0.00831,0.16676,2/17/2017,0.19138,41.139999,0.919917864
2951,19-Jan-18,40,BBBY,Put,3.8,0.1,3.6,3.95,13,256,-0.37131,0.0346,-0.12054,-0.00603,0.14437,2/17/2017,0.30571,41.139999,0.919917864
2952,17-Mar-17,30,BNFT,Call,1.27,-0.03,1.2,1.45,1,286,0.45081,0.10787,0.00915,-0.03225,0.0319,2/17/2017,0.52444,29.1,0.076659822
2953,17-Mar-17,30,BNFT,Put,2.3,-0.35,2.05,2.5,4,6,-0.53077,0.08751,-0.01064,-0.0364,0.03182,2/17/2017,0.56917,29.1,0.076659822
2954,18-Aug-17,12.5,BGCP,Call,0.25,-0.1,0.25,0.4,2,519,0.36509,0.30631,0.02014,-0.00219,0.0363,2/17/2017,0.14487,11.69,0.498288843
2955,17-Mar-17,12.5,BGFV,Put,0.57,0.02,0.45,0.8,326,88,-0.30911,0.1064,-0.00331,-0.02352,0.01385,2/17/2017,0.65423,13.4,0.076659822
2956,21-Apr-17,12.5,BGFV,Put,1,0.35,0.65,1.1,13,45,-0.31512,0.09456,-0.00785,-0.01162,0.02061,2/17/2017,0.57446,13.4,0.1724846
2957,17-Mar-17,6,BCRX,Call,2.29,0.14,2.19,2.71,44,4632,0.6737,0.10153,0.00209,-0.02739,0,2/17/2017,1.99964,6.56,0.076659822
2958,17-Mar-17,7,BCRX,Call,1.9,0.1,1.81,2.12,8092,3809,0.56765,0.11336,0.00188,-0.02978,0,2/17/2017,1.625,6.56,0.076659822
2959,17-Mar-17,6,BCRX,Put,1.7,0.15,1.65,1.9,159,1691,-0.32694,0.10183,-0.00218,-0.02655,0,2/17/2017,1.99854,6.56,0.076659822
2960,17-Mar-17,7,BCRX,Put,2.35,0.11,2.17,2.69,35,103,-0.43367,0.11381,-0.00263,-0.02882,0,2/17/2017,1.625,6.56,0.076659822
2961,21-Apr-17,6,BCRX,Call,2.51,0.47,2.24,2.8,14,274,0.70245,0.06533,0.00395,-0.01766,0,2/17/2017,1.625,6.56,0.1724846
2962,21-Apr-17,7,BCRX,Call,2.08,0.08,2.1,2.28,32,144,0.63685,0.07063,0.0038,-0.01952,0,2/17/2017,1.99854,6.56,0.1724846
2963,21-Apr-17,6,BCRX,Put,1.8,0.2,1.61,2.15,2,79,-0.2975,0.06482,-0.00543,-0.01701,0,2/17/2017,1.97656,6.56,0.1724846
2964,19-May-17,7,BCRX,Call,2.17,0.52,1.75,2.5,10,183,0.63976,0.06994,0.00548,-0.01367,0,2/17/2017,1.67553,6.56,0.249144422
2965,17-Mar-17,2,BDSI,Put,0.24,0.07,0.15,0.35,75,396,-0.55157,0.89555,-0.00078,-0.00348,0.00207,2/17/2017,0.87901,1.88,0.076659822
2966,24-Feb-17,270,BIIB,Call,21.43,0.63,18,20.3,10,12,0.98599,0.00381,0.05074,-0.06799,0.01012,2/17/2017,0.11393,288.940002,0.019164956
2967,24-Feb-17,275,BIIB,Call,14.52,-0.48,13.9,15.4,10,11,0.91243,0.01483,0.04757,-0.18864,0.09797,2/17/2017,0.21408,288.940002,0.019164956
2968,24-Feb-17,280,BIIB,Call,12.3,0.56,9.6,11.1,3,18,0.81932,0.02634,0.04329,-0.25394,0.09955,2/17/2017,0.15888,288.940002,0.019164956
2969,24-Feb-17,285,BIIB,Call,6.9,-0.96,6.2,7.6,8,303,0.63144,0.02992,0.03343,-0.42121,0.15317,2/17/2017,0.21356,288.940002,0.019164956
2970,24-Feb-17,287.5,BIIB,Call,5.45,-1.95,4.8,6,25,115,0.56826,0.04139,0.03048,-0.34776,0.15425,2/17/2017,0.22198,288.940002,0.019164956
2971,24-Feb-17,290,BIIB,Call,4.26,-0.92,3.8,4.6,25,459,0.47294,0.03981,0.02542,-0.36714,0.15593,2/17/2017,0.22749,288.940002,0.019164956
2972,24-Feb-17,292.5,BIIB,Call,3.12,-1.18,2.55,3.7,26,42,0.39722,0.03292,0.0213,-0.39115,0.15723,2/17/2017,0.27532,288.940002,0.019164956
2973,24-Feb-17,295,BIIB,Call,2.45,-0.83,2,2.8,20,48,0.33128,0.02891,0.01777,-0.39761,0.15838,2/17/2017,0.29214,288.940002,0.019164956
2974,24-Feb-17,297.5,BIIB,Call,2.76,0.36,1.3,2.45,10,1,0.2668,0.0263,0.01435,-0.38802,0.14858,2/17/2017,0.26502,288.940002,0.019164956
2975,24-Feb-17,300,BIIB,Call,1.3,-0.65,1.05,1.9,80,41,0.17369,0.02328,0.00941,-0.23705,0.10796,2/17/2017,0.28517,288.940002,0.019164956
2976,24-Feb-17,302.5,BIIB,Call,1.15,-1.75,1,1.4,46,0,0.14699,0.01885,0.00795,-0.23417,0.1084,2/17/2017,0.30345,288.940002,0.019164956
2977,24-Feb-17,310,BIIB,Call,0.7,-0.1,0.1,1.15,1,11,0.09247,0.01116,0.00499,-0.22067,0.04698,2/17/2017,0.35401,288.940002,0.019164956
2978,24-Feb-17,272.5,BIIB,Put,0.61,-0.45,0.15,0.9,28,34,-0.07178,0.01172,-0.0039,-0.13444,0.04177,2/17/2017,0.36824,288.940002,0.019164956
2979,24-Feb-17,275,BIIB,Put,0.8,-0.1,0.4,1.2,40,72,-0.127,0.01633,-0.00645,-0.21146,0.09867,2/17/2017,0.32039,288.940002,0.019164956
2980,24-Feb-17,277.5,BIIB,Put,1.17,-0.2,0.65,1.7,34,80,-0.14488,0.02045,-0.00744,-0.20065,0.09897,2/17/2017,0.3464,288.940002,0.019164956
2981,24-Feb-17,280,BIIB,Put,1.6,-0.5,1.1,1.95,60,103,-0.17642,0.02654,-0.00919,-0.2032,0.09945,2/17/2017,0.27919,288.940002,0.019164956
2982,24-Feb-17,282.5,BIIB,Put,2.2,-0.7,1.65,2.5,67,25,-0.26611,0.03113,-0.01244,-0.29521,0.15138,2/17/2017,0.29543,288.940002,0.019164956
2983,24-Feb-17,285,BIIB,Put,3.05,-0.65,2.45,3.6,19,9,-0.36814,0.03062,-0.01831,-0.3718,0.15316,2/17/2017,0.33527,288.940002,0.019164956
2984,24-Feb-17,287.5,BIIB,Put,4.5,0.6,3.5,4.6,4,21,-0.44081,0.03643,-0.02207,-0.35763,0.15442,2/17/2017,0.35015,288.940002,0.019164956
2985,24-Feb-17,290,BIIB,Put,5.4,-0.19,4.8,5.9,15,15,-0.52953,0.03868,-0.0233,-0.33989,0.15595,2/17/2017,0.33614,288.940002,0.019164956
2986,3-Mar-17,270,BIIB,Call,22.43,7.09,19.1,22,10,0,0.87593,0.01161,0.08902,-0.18258,0.13687,2/17/2017,0.191,288.940002,0.038329911
2987,3-Mar-17,282.5,BIIB,Call,11,-0.1,10,11.5,1,0,0.66514,0.0215,0.06944,-0.28282,0.21454,2/17/2017,0.25039,288.940002,0.038329911
2988,3-Mar-17,290,BIIB,Call,6,-1.5,5.6,7.2,5,13,0.49684,0.02492,0.05259,-0.30446,0.22038,2/17/2017,0.27512,288.940002,0.038329911
2989,3-Mar-17,292.5,BIIB,Call,5,-2,4.8,6.1,1,1,0.44662,0.02211,0.04716,-0.31681,0.22213,2/17/2017,0.23557,288.940002,0.038329911
2990,3-Mar-17,295,BIIB,Call,4.64,-1.76,3.8,5.3,4,5,0.38689,0.02234,0.04106,-0.28698,0.22419,2/17/2017,0.27741,288.940002,0.038329911
2991,3-Mar-17,305,BIIB,Call,2.05,-0.22,1.6,3.6,2,60,0.24401,0.01555,0.02591,-0.28545,0.15324,2/17/2017,0.33688,288.940002,0.038329911
2992,3-Mar-17,310,BIIB,Call,2.07,-0.03,0.6,3.5,5,1,0.19546,0.01269,0.02075,-0.25411,0.15503,2/17/2017,0.3841,288.940002,0.038329911
2993,3-Mar-17,315,BIIB,Call,1.52,0.32,0.2,2.85,5,2,0.11362,0.00972,0.01217,-0.1675,0.15778,2/17/2017,0.3521,288.940002,0.038329911
2994,10-Mar-17,277.5,BIIB,Call,16.09,10.38,14.5,17.4,1,2,0.71756,0.015,0.10974,-0.24434,0.25876,2/17/2017,0.27241,288.940002,0.057494867
2995,17-Mar-17,270,BIIB,Call,23.4,-1.6,21.8,23.3,2,194,0.81177,0.01148,0.16234,-0.16826,0.1927,2/17/2017,0.23708,288.940002,0.076659822
2996,17-Mar-17,280,BIIB,Call,16.66,0.86,14.6,16,1,484,0.66979,0.01475,0.13619,-0.21122,0.30025,2/17/2017,0.258,288.940002,0.076659822
2997,17-Mar-17,285,BIIB,Call,12.1,-2.1,11.8,12.9,10,127,0.59378,0.01635,0.12194,-0.22153,0.30552,2/17/2017,0.30077,288.940002,0.076659822
2998,17-Mar-17,290,BIIB,Call,9.8,-0.2,9.4,9.9,366,276,0.51427,0.01838,0.10705,-0.21538,0.31104,2/17/2017,0.26304,288.940002,0.076659822
2999,17-Mar-17,295,BIIB,Call,7.6,-0.3,7.1,8,104,133,0.44528,0.01511,0.09203,-0.23462,0.31583,2/17/2017,0.33463,288.940002,0.076659822
3000,17-Mar-17,300,BIIB,Call,5.6,-0.6,5.4,6.3,290,208,0.35714,0.01566,0.07474,-0.20056,0.32192,2/17/2017,0.32724,288.940002,0.076659822
3001,17-Mar-17,310,BIIB,Call,3.33,-0.37,2.8,3.7,26,798,0.23592,0.01251,0.04974,-0.17093,0.22129,2/17/2017,0.30766,288.940002,0.076659822
3002,17-Mar-17,315,BIIB,Call,2.7,-0.09,1.95,2.85,6,24,0.15856,0.01051,0.03375,-0.11923,0.22667,2/17/2017,0.27044,288.940002,0.076659822
3003,24-Mar-17,315,BIIB,Call,4.5,0.1,2.8,4.5,132,1,0.2344,0.01035,0.06118,-0.16321,0.24976,2/17/2017,0.34291,288.940002,0.095824778
3004,3-Mar-17,262.5,BIIB,Put,2.45,-1.65,0.05,2.8,10,2,-0.12308,0.00818,-0.01282,-0.20168,0.1362,2/17/2017,0.4305,288.940002,0.038329911
3005,3-Mar-17,267.5,BIIB,Put,1.4,0.2,0.55,2.95,1,3,-0.15662,0.01052,-0.01665,-0.21758,0.13767,2/17/2017,0.42896,288.940002,0.038329911
3006,3-Mar-17,275,BIIB,Put,2.54,-1.11,1.45,3.8,5,5,-0.21004,0.01586,-0.02261,-0.22111,0.13989,2/17/2017,0.35801,288.940002,0.038329911
3007,3-Mar-17,280,BIIB,Put,3.74,0.34,2.8,4.3,10,4,-0.28917,0.01973,-0.02807,-0.24074,0.21294,2/17/2017,0.34008,288.940002,0.038329911
3008,3-Mar-17,290,BIIB,Put,7.86,1.96,6.9,8.2,4,2,-0.5074,0.02443,-0.04509,-0.27243,0.22049,2/17/2017,0.35676,288.940002,0.038329911
3009,17-Mar-17,265,BIIB,Put,2.6,-0.08,2,2.95,14,324,-0.15759,0.00921,-0.03375,-0.12343,0.19051,2/17/2017,0.32813,288.940002,0.076659822
3010,17-Mar-17,270,BIIB,Put,3.6,0.7,3,3.8,3,89,-0.2026,0.01135,-0.04358,-0.14553,0.19413,2/17/2017,0.32066,288.940002,0.076659822
3011,17-Mar-17,275,BIIB,Put,4.6,0.3,4.3,5.3,13,126,-0.27851,0.01245,-0.05511,-0.18231,0.29651,2/17/2017,0.3418,288.940002,0.076659822
3012,17-Mar-17,280,BIIB,Put,6.24,0.4,5.8,6.9,58,389,-0.34231,0.01407,-0.07014,-0.18576,0.30101,2/17/2017,0.33043,288.940002,0.076659822
3013,17-Mar-17,285,BIIB,Put,8.6,0.7,7.8,8.8,53,114,-0.4089,0.01698,-0.08345,-0.17638,0.30566,2/17/2017,0.33625,288.940002,0.076659822
3014,17-Mar-17,290,BIIB,Put,10.9,1.24,9.9,11.1,36,297,-0.49366,0.01888,-0.08609,-0.17229,0.31112,2/17/2017,0.36584,288.940002,0.076659822
3015,24-Mar-17,270,BIIB,Put,4.5,-3.3,3.8,5.3,3,3,-0.24793,0.00996,-0.06067,-0.16797,0.32698,2/17/2017,0.40256,288.940002,0.095824778
3016,21-Apr-17,280,BIIB,Call,21.35,-2.85,20.2,23.1,3,64,0.63834,0.00989,0.28104,-0.15709,0.44892,2/17/2017,0.28251,288.940002,0.1724846
3017,21-Apr-17,285,BIIB,Call,19,-0.72,17.5,19.4,2,66,0.58856,0.0104,0.26137,-0.16505,0.45671,2/17/2017,0.30531,288.940002,0.1724846
3018,21-Apr-17,290,BIIB,Call,15.1,-1.6,14.9,16.7,7,163,0.53862,0.01175,0.24365,-0.15659,0.46453,2/17/2017,0.27564,288.940002,0.1724846
3019,21-Apr-17,295,BIIB,Call,13.72,-0.78,12.6,14.2,4,11,0.49185,0.01037,0.22086,-0.16532,0.47184,2/17/2017,0.30301,288.940002,0.1724846
3020,21-Apr-17,300,BIIB,Call,13,0.97,11,12.3,12,159,0.43149,0.01115,0.19685,-0.14456,0.48125,2/17/2017,0.3348,288.940002,0.1724846
3021,21-Apr-17,305,BIIB,Call,9,-0.3,8.8,10.5,146,67,0.37656,0.0109,0.17294,-0.13768,0.48983,2/17/2017,0.30576,288.940002,0.1724846
3022,21-Apr-17,265,BIIB,Put,6.3,-0.3,6.3,7.6,2,220,-0.25691,0.00713,-0.11854,-0.12903,0.43152,2/17/2017,0.39615,288.940002,0.1724846
3023,21-Jul-17,290,BIIB,Call,25,-1.17,24.3,26.5,108,12,0.57228,0.00713,0.59283,-0.11114,0.71724,2/17/2017,0.30302,288.940002,0.421629021
3024,21-Jul-17,295,BIIB,Call,23.5,1.35,21.5,24.2,20,375,0.53288,0.00847,0.57013,-0.09396,0.73259,2/17/2017,0.2924,288.940002,0.421629021
3025,21-Jul-17,300,BIIB,Call,19.5,-1.21,19.2,21.8,6,296,0.49841,0.00787,0.53071,-0.0963,0.74562,2/17/2017,0.30139,288.940002,0.421629021
3026,21-Jul-17,305,BIIB,Call,19.2,9.95,17,20,1,10,0.48294,0.00647,0.50036,-0.11093,0.75142,2/17/2017,0.2805,288.940002,0.421629021
3027,21-Jul-17,270,BIIB,Put,15.5,-2.23,14.9,16.9,10,214,-0.32051,0.00557,-0.381,-0.07491,0.67523,2/17/2017,0.36592,288.940002,0.421629021
3028,21-Jul-17,280,BIIB,Put,18.9,-3.1,18.3,21.1,10,221,-0.37946,0.00607,-0.42628,-0.08073,0.69716,2/17/2017,0.39147,288.940002,0.421629021
3029,21-Jul-17,290,BIIB,Put,24.5,-3,23.8,25.8,3,0,-0.44463,0.00713,-0.44667,-0.07655,0.72084,2/17/2017,0.32405,288.940002,0.421629021
3030,19-Jan-18,270,BIIB,Call,50,14.57,47.2,50.8,3,20,0.71187,0.00476,1.47071,-0.06721,0.94949,2/17/2017,0.26743,288.940002,0.919917864
3031,19-Jan-18,275,BIIB,Call,46.86,0.46,44,48,2,260,0.68952,0.0051,1.44744,-0.06737,0.9681,2/17/2017,0.27138,288.940002,0.919917864
3032,19-Jan-18,290,BIIB,Call,38.2,-0.3,36.9,39.5,3,11,0.61339,0.00577,1.33136,-0.07066,1.03248,2/17/2017,0.25476,288.940002,0.919917864
3033,19-Jan-18,295,BIIB,Call,35.5,-0.8,34.3,37.4,5,13,0.58842,0.00523,1.256,-0.07427,1.05307,2/17/2017,0.30277,288.940002,0.919917864
3034,19-Jan-18,300,BIIB,Call,33.4,-0.3,33,35,9,55,0.56951,0.00471,1.19136,-0.07887,1.06855,2/17/2017,0.28463,288.940002,0.919917864
3035,19-Jan-18,305,BIIB,Call,32,0.4,29.6,32.8,1,10,0.54537,0.00488,1.15635,-0.0759,1.08867,2/17/2017,0.30133,288.940002,0.919917864
3036,19-Jan-18,265,BIIB,Put,25.1,0.3,24.1,26.3,3,158,-0.30529,0.00379,-0.81237,-0.04507,0.96157,2/17/2017,0.38527,288.940002,0.919917864
3037,19-Jan-18,270,BIIB,Put,27.1,0.7,25.9,28.1,9,37,-0.32871,0.00365,-0.86485,-0.05202,0.98006,2/17/2017,0.41267,288.940002,0.919917864
3038,19-Jan-18,275,BIIB,Put,29.1,0.6,28.1,30.4,3,455,-0.34818,0.00381,-0.92218,-0.053,0.99585,2/17/2017,0.40397,288.940002,0.919917864
3039,19-Jan-18,280,BIIB,Put,31.5,1,30.3,32.6,4,32,-0.3681,0.00439,-0.90799,-0.04809,1.01125,2/17/2017,0.337,288.940002,0.919917864
3040,19-Jan-18,285,BIIB,Put,33.8,1.1,32.4,34.7,3,8,-0.38716,0.00393,-0.94771,-0.05776,1.02184,2/17/2017,0.39263,288.940002,0.919917864
3041,19-Jan-18,290,BIIB,Put,35.2,0.1,34.5,37.8,1,57,-0.41392,0.00475,-0.9289,-0.04736,1.04146,2/17/2017,0.40394,288.940002,0.919917864
3042,19-Jan-18,300,BIIB,Put,40,0.04,39,42.3,2,134,-0.45145,0.00455,-1.03717,-0.04798,1.06191,2/17/2017,0.34727,288.940002,0.919917864
3043,18-Jan-19,290,BIIB,Call,54.65,0.03,51.5,55.3,2,3,0.66692,0.00395,2.73779,-0.05287,1.41237,2/17/2017,0.24997,288.940002,1.916495551
3044,18-Jan-19,290,BIIB,Put,45.5,-3.95,45,48,1,0,-0.37917,0.00337,-1.82823,-0.02851,1.44425,2/17/2017,0.35338,288.940002,1.916495551
3045,17-Mar-17,90,BMRN,Call,3.31,-0.49,3.1,3.7,49,186,0.45224,0.04211,0.02806,-0.08388,0.09602,2/17/2017,0.41801,89.870003,0.076659822
3046,17-Mar-17,95,BMRN,Call,1.6,-0.5,1.45,1.7,250,603,0.26361,0.03569,0.01666,-0.06953,0.06689,2/17/2017,0.40248,89.870003,0.076659822
3047,17-Mar-17,85,BMRN,Put,1.65,0.15,1.4,1.8,3,96,-0.33325,0.04507,-0.02071,-0.05694,0.09141,2/17/2017,0.32704,89.870003,0.076659822
3048,17-Mar-17,90,BMRN,Put,3.5,0.1,3.2,3.8,24,248,-0.61451,0.06946,-0.0331,-0.03839,0.09664,2/17/2017,0.27281,89.870003,0.076659822
3049,21-Apr-17,90,BMRN,Call,5.17,-0.13,4.8,5.5,57,1530,0.5004,0.02758,0.0666,-0.06109,0.1433,2/17/2017,0.40098,89.870003,0.1724846
3050,21-Apr-17,95,BMRN,Call,3.2,-0.2,3,3.3,68,619,0.36773,0.02653,0.04994,-0.05421,0.14978,2/17/2017,0.44071,89.870003,0.1724846
3051,17-Mar-17,25,BEAT,Call,1.38,-0.12,0.9,1.6,4,198,0.48743,0.12234,0.00824,-0.02972,0.02662,2/17/2017,0.44429,24.950001,0.076659822
3052,17-Mar-17,26,BEAT,Call,0.8,-0.05,0.6,1.1,17,86,0.38108,0.1109,0.00649,-0.02839,0.02734,2/17/2017,0.50503,24.950001,0.076659822
3053,17-Mar-17,27,BEAT,Call,0.6,0.06,0.35,0.85,2,44,0.289,0.09854,0.00496,-0.028,0.028,2/17/2017,0.53541,24.950001,0.076659822
3054,17-Mar-17,24,BEAT,Put,0.9,-0.2,0.8,1.25,2,25,-0.39225,0.13979,-0.00699,-0.02112,0.02586,2/17/2017,0.44177,24.950001,0.076659822
3055,19-May-17,24,BEAT,Call,2.64,0.24,2.25,2.8,1,287,0.60707,0.08309,0.03133,-0.01383,0.04618,2/17/2017,0.35842,24.950001,0.249144422
3056,18-Aug-17,25,BEAT,Call,3.51,0.16,2.5,3.2,50,111,0.56414,0.06124,0.05547,-0.01036,0.06664,2/17/2017,0.37467,24.950001,0.498288843
3057,18-Aug-17,27,BEAT,Call,2.26,-0.04,1.75,2.4,50,10,0.45701,0.05847,0.04565,-0.00991,0.07088,2/17/2017,0.37255,24.950001,0.498288843
3058,21-Jul-17,40,BJRI,Call,1.86,-0.04,1.7,2.2,1,981,0.36104,0.04499,0.04538,-0.01387,0.09663,2/17/2017,0.29568,37.299999,0.421629021
3059,17-Mar-17,10,BBOX,Put,0.6,0.3,0.2,0.9,50,10,-1,0,0,0,0,2/17/2017,0.25032,9.65,0.076659822
3060,16-Jun-17,10,BBOX,Call,1.01,0.06,0.7,0.95,3,9,0.37983,0.14973,0.00868,-0.00521,0.02066,2/17/2017,0.56067,9.65,0.325804244
3061,15-Sep-17,10,BBOX,Call,1.16,0.36,0.9,1.4,5,19,0.45091,0.1199,0.01686,-0.00403,0.02706,2/17/2017,0.53793,9.65,0.574948665
3062,24-Feb-17,7,BBRY,Call,0.44,0.06,0.45,0.54,63,616,0.85425,0.50417,0.00112,-0.00936,0.00254,2/17/2017,0.35148,7.49,0.019164956
3063,24-Feb-17,7.5,BBRY,Call,0.1,0.03,0.08,0.1,624,1108,0.44111,1,0.00061,-0.00873,0.00403,2/17/2017,0.21663,7.49,0.019164956
3064,24-Feb-17,7.5,BBRY,Put,0.12,-0.08,0.1,0.13,35,323,-0.57729,1,-0.00065,-0.00631,0.00404,2/17/2017,0.23638,7.49,0.019164956
3065,3-Mar-17,7,BBRY,Call,0.51,0.1,0.49,0.55,137,281,0.81969,0.49737,0.00214,-0.00668,0.00358,2/17/2017,0.30999,7.49,0.038329911
3066,3-Mar-17,7.5,BBRY,Call,0.14,0.04,0.14,0.18,64,274,0.47705,1,0.00131,-0.00729,0.0057,2/17/2017,0.27862,7.49,0.038329911
3067,17-Mar-17,7,BBRY,Call,0.55,0.1,0.56,0.58,256,8831,0.79298,0.46683,0.0041,-0.00469,0.005,2/17/2017,0.27446,7.49,0.076659822
3068,17-Mar-17,8,BBRY,Call,0.08,0.02,0.07,0.08,280,8671,0.21106,0.49573,0.00115,-0.00371,0.00575,2/17/2017,0.25743,7.49,0.076659822
3069,24-Mar-17,7.5,BBRY,Call,0.23,-0.02,0.23,0.28,9,872,0.5062,0.71463,0.0034,-0.00447,0.00899,2/17/2017,0.24976,7.49,0.095824778
3070,10-Mar-17,7,BBRY,Put,0.04,-0.04,0.04,0.1,24,272,-0.19248,0.48878,-0.0008,-0.00417,0.00435,2/17/2017,0.3594,7.49,0.057494867
3071,10-Mar-17,8,BBRY,Put,0.79,-0.21,0.53,0.59,56,4,-0.93569,0.46745,-0.0013,-0.00092,0.00172,2/17/2017,0.28319,7.49,0.057494867
3072,17-Mar-17,7,BBRY,Put,0.09,-0.01,0.07,0.09,442,13374,-0.20699,0.47247,-0.00115,-0.00361,0.00501,2/17/2017,0.31508,7.49,0.076659822
3073,17-Mar-17,8,BBRY,Put,0.63,-0.07,0.57,0.59,66,1841,-0.83045,0.53582,-0.00276,-0.00213,0.00543,2/17/2017,0.29715,7.49,0.076659822
3074,24-Mar-17,8,BBRY,Put,0.63,-0.15,0.57,0.62,4,4,-0.80322,0.53046,-0.00339,-0.00204,0.00625,2/17/2017,0.29215,7.49,0.095824778
3075,21-Apr-17,7,BBRY,Call,0.64,0.03,0.69,0.72,22,477,0.70503,0.31057,0.00778,-0.00423,0.0113,2/17/2017,0.31152,7.49,0.1724846
3076,21-Apr-17,8,BBRY,Call,0.21,0.05,0.2,0.22,41,8802,0.33751,0.38487,0.00399,-0.00367,0.01279,2/17/2017,0.32142,7.49,0.1724846
3077,21-Apr-17,7,BBRY,Put,0.25,0.03,0.19,0.21,60,692,-0.29433,0.32585,-0.00355,-0.00308,0.0113,2/17/2017,0.36485,7.49,0.1724846
3078,21-Apr-17,8,BBRY,Put,0.81,0.13,0.7,0.73,6,265,-0.65753,0.37284,-0.00672,-0.003,0.01234,2/17/2017,0.39023,7.49,0.1724846
3079,19-May-17,8,BBRY,Call,0.22,-0.02,0.26,0.29,37,316,0.38217,0.33318,0.00639,-0.00319,0.01533,2/17/2017,0.30957,7.49,0.249144422
3080,16-Jun-17,7,BBRY,Call,0.81,0.02,0.8,0.84,14,2319,0.6984,0.26539,0.0142,-0.0029,0.0153,2/17/2017,0.30269,7.49,0.325804244
3081,16-Jun-17,8,BBRY,Call,0.32,0.05,0.32,0.34,103,6558,0.39516,0.32823,0.00862,-0.00262,0.01761,2/17/2017,0.27379,7.49,0.325804244
3082,16-Jun-17,8,BBRY,Put,0.84,-0.09,0.79,0.86,330,1999,-0.5805,0.27349,-0.012,-0.00226,0.01724,2/17/2017,0.34263,7.49,0.325804244
3083,15-Sep-17,7,BBRY,Call,0.91,0.02,0.94,0.98,2,2116,0.71652,0.25096,0.02549,-0.00194,0.01966,2/17/2017,0.27682,7.49,0.574948665
3084,15-Sep-17,8,BBRY,Call,0.44,-0.01,0.47,0.5,21,4882,0.45912,0.26067,0.01696,-0.00211,0.02316,2/17/2017,0.24468,7.49,0.574948665
3085,15-Sep-17,8,BBRY,Put,1.01,-0.01,0.92,0.96,1,7863,-0.53674,0.22651,-0.01964,-0.00155,0.02259,2/17/2017,0.32661,7.49,0.574948665
3086,19-Jan-18,7,BBRY,Call,1.16,0.07,1.15,1.19,9,55343,0.70257,0.18247,0.03733,-0.00177,0.0247,2/17/2017,0.27486,7.49,0.919917864
3087,18-Jan-19,7,BBRY,Call,1.55,0.02,1.57,1.69,42,9985,0.73096,0.13429,0.07413,-0.00129,0.03351,2/17/2017,0.24997,7.49,1.916495551
3088,17-Mar-17,35,HAWK,Call,1.06,0.52,1.45,1.65,18,39,0.52867,0.1273,0.01314,-0.03113,0.03752,2/17/2017,0.25264,36,0.076659822
3089,17-Mar-17,35,HAWK,Put,0.75,-0.94,0.55,0.65,60,544,-0.48485,0.2943,-0.0099,-0.01053,0.03759,2/17/2017,0.28122,36,0.076659822
3090,16-Jun-17,35,HAWK,Call,2.2,0.4,2.7,3.1,3,5023,0.56768,0.06336,0.0556,-0.01581,0.07645,2/17/2017,0.24258,36,0.325804244
3091,16-Jun-17,35,HAWK,Put,2,-0.6,1.7,1.95,3,5357,-0.45258,0.10339,-0.03909,-0.00659,0.07646,2/17/2017,0.3252,36,0.325804244
3092,15-Sep-17,35,HAWK,Call,3.3,0.2,3.6,4.1,10,3,0.59094,0.05035,0.09812,-0.01182,0.10031,2/17/2017,0.28005,36,0.574948665
3093,19-May-17,7.5,BKCC,Put,0.3,-0.05,0.2,0.4,1,30,-0.4087,0.50267,-0.00654,-0.00171,0.01434,2/17/2017,0.25638,7.76,0.249144422
3094,17-Mar-17,17.5,BLMN,Call,1.25,0.3,1,1.6,8,26,0.85619,0.44747,0.01137,-0.00464,0.01125,2/17/2017,0.01066,18.860001,0.076659822
3095,17-Mar-17,17.5,BLMN,Put,0.2,-0.4,0.1,0.3,67,327,-0.32355,0.29637,-0.00401,-0.00828,0.01865,2/17/2017,0.34649,18.860001,0.076659822
3096,21-Apr-17,17.5,BLMN,Put,0.35,-0.4,0.25,0.4,467,45,-0.34886,0.22595,-0.00972,-0.00485,0.02777,2/17/2017,0.32498,18.860001,0.1724846
3097,21-Jul-17,17.5,BLMN,Call,2,0.3,2,2.2,3,28,0.62835,0.10582,0.0397,-0.00676,0.04331,2/17/2017,0.22721,18.860001,0.421629021
3098,17-Mar-17,15,BCOR,Call,1.1,0.35,1.05,1.25,4,339,0.37014,0.07172,0.00241,-0.04326,0,2/17/2017,1.625,15.9,0.076659822
3099,21-Apr-17,15,BCOR,Put,0.425,-0.475,0.4,0.55,600,743,-1,0,0,0,0,2/17/2017,0.1325,15.9,0.1724846
3100,21-Jul-17,15,BCOR,Put,1.15,-0.75,1,1.2,200,297,-1,0,0,0,0,2/17/2017,0.3189,15.9,0.421629021
3101,17-Mar-17,22.5,BUFF,Put,0.35,-0.08,0.25,0.45,4,273,-0.18484,0.09306,-0.0035,-0.01567,0.01645,2/17/2017,0.4675,24.85,0.076659822
3102,17-Mar-17,25,BUFF,Put,1.22,0.18,1.15,1.35,989,394,-0.4978,0.15096,-0.00792,-0.02191,0.02677,2/17/2017,0.43418,24.85,0.076659822
3103,17-Mar-17,70,BLUE,Call,9.7,0.48,9,10.3,5,172,0.69451,0.02054,0.03244,-0.13033,0.07741,2/17/2017,0.73132,77.099998,0.076659822
3104,17-Mar-17,75,BLUE,Call,6.42,0.82,6.1,6.9,32,325,0.58099,0.03069,0.02925,-0.1149,0.08071,2/17/2017,0.64441,77.099998,0.076659822
3105,17-Mar-17,80,BLUE,Call,4.1,0.4,3.7,4.5,104,449,0.44326,0.02909,0.02264,-0.116,0.08395,2/17/2017,0.62095,77.099998,0.076659822
3106,17-Mar-17,70,BLUE,Put,2.45,-0.37,2.2,2.75,38,76,-0.28015,0.0249,-0.01562,-0.09302,0.07737,2/17/2017,0.68367,77.099998,0.076659822
3107,17-Mar-17,75,BLUE,Put,4.37,-0.61,4.1,4.6,28,181,-0.42017,0.033,-0.02436,-0.09715,0.08076,2/17/2017,0.62178,77.099998,0.076659822
3108,17-Mar-17,80,BLUE,Put,7.2,-0.3,6.5,7.5,10,37,-0.58368,0.03423,-0.03055,-0.08644,0.08418,2/17/2017,0.65239,77.099998,0.076659822
3109,19-May-17,70,BLUE,Call,13.9,1.08,12.6,14.3,9,155,0.67934,0.01499,0.09565,-0.06042,0.13748,2/17/2017,0.5961,77.099998,0.249144422
3110,19-May-17,80,BLUE,Call,8.62,0.92,7.8,9,3,167,0.51708,0.01768,0.07781,-0.06377,0.14965,2/17/2017,0.61815,77.099998,0.249144422
3111,19-May-17,75,BLUE,Put,8.9,0.57,8.1,9.3,1,34,-0.40854,0.01851,-0.07819,-0.05202,0.14416,2/17/2017,0.6683,77.099998,0.249144422
3112,21-Jul-17,75,BLUE,Call,13.5,-0.9,12.6,14.6,4,10,0.61635,0.01271,0.14064,-0.05192,0.18423,2/17/2017,0.60223,77.099998,0.421629021
3113,21-Jul-17,80,BLUE,Call,10.7,-1.1,10.2,12.1,20,10,0.5602,0.01273,0.12975,-0.05285,0.19148,2/17/2017,0.62474,77.099998,0.421629021
3114,18-Aug-17,75,BLUE,Call,14.75,-0.05,13.8,15.7,3,9,0.62349,0.01164,0.16324,-0.04784,0.19905,2/17/2017,0.56999,77.099998,0.498288843
3115,19-Jan-18,80,BLUE,Call,18,0.2,18,19,23,1616,0.62569,0.00799,0.26233,-0.03727,0.27025,2/17/2017,0.57513,77.099998,0.919917864
3116,19-Jan-18,80,BLUE,Put,20,-0.1,19.5,20.7,40,43,-0.39763,0.00914,-0.31053,-0.02525,0.27423,2/17/2017,0.63372,77.099998,0.919917864
3117,17-Mar-17,60,BOBE,Call,0.98,-0.77,0.8,1,5,101,0.18178,0.04413,0.00704,-0.03328,0.04192,2/17/2017,0.40956,56.849998,0.076659822
3118,17-Mar-17,30,BOFI,Call,1.07,-0.28,1,1.15,292,397,0.47615,0.12611,0.00989,-0.02892,0.03204,2/17/2017,0.34683,29.719999,0.076659822
3119,17-Mar-17,30,BOFI,Put,1.35,0.15,1.3,1.5,215,244,-0.5373,0.14112,-0.01005,-0.02195,0.03207,2/17/2017,0.33139,29.719999,0.076659822
3120,21-Apr-17,30,BOFI,Call,1.75,-0.1,1.65,1.85,6,1884,0.50861,0.09354,0.02305,-0.01848,0.04792,2/17/2017,0.40412,29.719999,0.1724846
3121,21-Apr-17,30,BOFI,Put,2.02,0.12,2,2.15,550,1049,-0.49559,0.08762,-0.02157,-0.0159,0.0479,2/17/2017,0.36555,29.719999,0.1724846
3122,21-Jul-17,30,BOFI,Call,3.19,0.09,2.85,3.4,8,380,0.55441,0.05855,0.05704,-0.01283,0.07395,2/17/2017,0.40767,29.719999,0.421629021
3123,21-Jul-17,30,BOFI,Put,3.5,-0.1,3.2,3.7,8,307,-0.45078,0.05106,-0.05171,-0.01083,0.07396,2/17/2017,0.47009,29.719999,0.421629021
3124,17-Mar-17,20,BOJA,Call,1.57,0.16,1.3,1.75,2,216,0.71729,0.13825,0.0103,-0.01952,0.02172,2/17/2017,0.58018,20.950001,0.076659822
3125,19-May-17,20,BOJA,Put,1,-1.5,0.9,1.15,32,11,-0.33942,0.08445,-0.01787,-0.00921,0.03887,2/17/2017,0.31142,20.950001,0.249144422
3126,17-Mar-17,7.5,BCOV,Call,0.81,0.17,0.65,0.9,25,177,0.86857,0.24856,0.00484,-0.00468,0.00545,2/17/2017,0.37937,8.05,0.076659822
3127,21-Apr-17,7.5,BCOV,Call,0.97,0.32,0.8,1,27,228,0.81107,0.23547,0.00988,-0.0039,0.00809,2/17/2017,0.34518,8.05,0.1724846
3128,19-Jan-18,7.5,BCOV,Put,1.4,-0.35,0.95,1.4,21,1238,-0.29979,0.07909,-0.02792,-0.00229,0.02735,2/17/2017,0.58488,8.05,0.919917864
3129,24-Feb-17,190,AVGO,Call,19.99,2.33,19.7,21.2,1,93,1,0,0.03631,-0.02906,0,2/17/2017,0.01043,210.410004,0.019164956
3130,24-Feb-17,197.5,AVGO,Call,12.34,3.54,10.9,13.6,7,10,1,0,0.03774,-0.03021,0,2/17/2017,0.02022,210.410004,0.019164956
3131,24-Feb-17,200,AVGO,Call,10.4,3.45,9.9,10.9,4,353,1,0,0.03822,-0.03059,0,2/17/2017,0.01231,210.410004,0.019164956
3132,24-Feb-17,202.5,AVGO,Call,5.5,-0.6,7.5,8.3,50,138,1,0,0.03869,-0.03097,0,2/17/2017,0.01095,210.410004,0.019164956
3133,24-Feb-17,205,AVGO,Call,5.5,1.9,5.3,6,115,185,1,0,0.03917,-0.03136,0,2/17/2017,0.05462,210.410004,0.019164956
3134,24-Feb-17,207.5,AVGO,Call,3.55,1.05,3.5,4,54,209,0.7788,0.07104,0.03068,-0.13533,0.07267,2/17/2017,0.10768,210.410004,0.019164956
3135,24-Feb-17,210,AVGO,Call,2.05,0.6,2,2.3,296,240,0.56804,0.08801,0.0225,-0.17048,0.11245,2/17/2017,0.1383,210.410004,0.019164956
3136,24-Feb-17,212.5,AVGO,Call,1.05,0.4,0.95,1.2,178,86,0.37414,0.0749,0.01486,-0.17025,0.11529,2/17/2017,0.17273,210.410004,0.019164956
3137,24-Feb-17,215,AVGO,Call,0.45,0.22,0.35,0.55,80,39,0.20296,0.05824,0.00811,-0.11975,0.0789,2/17/2017,0.15082,210.410004,0.019164956
3138,24-Feb-17,217.5,AVGO,Call,0.15,0.05,0.1,0.2,27,29,0.08656,0.0329,0.00347,-0.06761,0.03464,2/17/2017,0.17176,210.410004,0.019164956
3139,24-Feb-17,200,AVGO,Put,0.12,-0.18,0.1,0.2,27,204,-0.06181,0.01696,-0.00243,-0.07069,0.03031,2/17/2017,0.25334,210.410004,0.019164956
3140,24-Feb-17,202.5,AVGO,Put,0.33,-0.78,0.05,0.3,35,164,-0.07615,0.0244,-0.003,-0.07118,0.03153,2/17/2017,0.24294,210.410004,0.019164956
3141,24-Feb-17,205,AVGO,Put,0.55,-0.75,0.4,0.55,88,40,-0.12536,0.04076,-0.00459,-0.08162,0.07147,2/17/2017,0.22401,210.410004,0.019164956
3142,24-Feb-17,207.5,AVGO,Put,0.94,-1.14,0.7,1,75,112,-0.24211,0.06896,-0.00802,-0.12339,0.10963,2/17/2017,0.19369,210.410004,0.019164956
3143,24-Feb-17,210,AVGO,Put,1.9,-4.1,1.5,1.95,98,12,-0.43339,0.09313,-0.01507,-0.13382,0.11245,2/17/2017,0.16759,210.410004,0.019164956
3144,3-Mar-17,200,AVGO,Call,11.8,0.26,11.9,12.6,8,130,0.8386,0.02144,0.06309,-0.13978,0.10075,2/17/2017,0.31332,210.410004,0.038329911
3145,3-Mar-17,202.5,AVGO,Call,10.15,2.35,10,10.9,10,41,0.75246,0.02452,0.05671,-0.205,0.15426,2/17/2017,0.29667,210.410004,0.038329911
3146,3-Mar-17,205,AVGO,Call,8.65,1.15,8.4,9,27,202,0.67901,0.02625,0.05135,-0.22296,0.15612,2/17/2017,0.35714,210.410004,0.038329911
3147,3-Mar-17,207.5,AVGO,Call,7.14,1.04,6.9,7.4,20,183,0.61143,0.02888,0.04655,-0.23164,0.15784,2/17/2017,0.28878,210.410004,0.038329911
3148,3-Mar-17,210,AVGO,Call,5.72,0.89,5.7,6.1,130,183,0.54045,0.031,0.04142,-0.24563,0.15964,2/17/2017,0.32526,210.410004,0.038329911
3149,3-Mar-17,212.5,AVGO,Call,4.58,0.86,4.3,4.8,45,85,0.46519,0.03265,0.03592,-0.22136,0.16155,2/17/2017,0.28377,210.410004,0.038329911
3150,3-Mar-17,215,AVGO,Call,3.5,0.57,3.3,3.8,151,82,0.3987,0.02887,0.03076,-0.22515,0.16324,2/17/2017,0.30766,210.410004,0.038329911
3151,3-Mar-17,217.5,AVGO,Call,2.7,0.95,2.6,3,26,69,0.34455,0.02544,0.02655,-0.23347,0.16465,2/17/2017,0.31964,210.410004,0.038329911
3152,3-Mar-17,220,AVGO,Call,2.05,0.37,1.85,2.25,15,34,0.25934,0.02564,0.02021,-0.19058,0.1113,2/17/2017,0.34732,210.410004,0.038329911
3153,3-Mar-17,222.5,AVGO,Call,1.49,0.55,1.35,1.75,2,33,0.22035,0.02189,0.01716,-0.17535,0.1123,2/17/2017,0.28919,210.410004,0.038329911
3154,3-Mar-17,225,AVGO,Call,1.1,-0.15,0.95,1.3,3,3,0.1404,0.01821,0.01103,-0.11566,0.1143,2/17/2017,0.28781,210.410004,0.038329911
3155,3-Mar-17,230,AVGO,Call,0.55,0.17,0.4,0.65,1,12,0.08684,0.01217,0.00683,-0.09032,0.04976,2/17/2017,0.38207,210.410004,0.038329911
3156,10-Mar-17,190,AVGO,Call,20,2.72,20.6,21.5,4,7,1,0,0.10887,-0.02901,0,2/17/2017,0.12219,210.410004,0.057494867
3157,10-Mar-17,200,AVGO,Call,12.3,2.54,12.3,13.1,1,7,0.79171,0.02024,0.08848,-0.14272,0.12366,2/17/2017,0.28781,210.410004,0.057494867
3158,10-Mar-17,205,AVGO,Call,9.2,1.6,8.9,9.5,14,22,0.69534,0.02764,0.07923,-0.14417,0.18949,2/17/2017,0.28593,210.410004,0.057494867
3159,10-Mar-17,207.5,AVGO,Call,7.7,1.9,7.4,7.9,8,75,0.62482,0.03108,0.07172,-0.14776,0.19219,2/17/2017,0.26222,210.410004,0.057494867
3160,10-Mar-17,210,AVGO,Call,6.3,1.1,6.1,6.5,32,63,0.54778,0.03326,0.06328,-0.15833,0.19518,2/17/2017,0.26191,210.410004,0.057494867
3161,10-Mar-17,212.5,AVGO,Call,5.1,0.9,4.9,5.4,57,58,0.47599,0.02994,0.05493,-0.1664,0.19793,2/17/2017,0.29779,210.410004,0.057494867
3162,10-Mar-17,215,AVGO,Call,4.04,1.04,3.9,4.3,86,24,0.39786,0.03029,0.04623,-0.14726,0.20096,2/17/2017,0.26298,210.410004,0.057494867
3163,10-Mar-17,217.5,AVGO,Call,3.2,-0.1,2.95,3.5,40,440,0.36085,0.02415,0.04159,-0.17172,0.20228,2/17/2017,0.29003,210.410004,0.057494867
3164,17-Mar-17,190,AVGO,Call,21.1,1.7,20.8,21.6,23,192,1,0,0.14482,-0.02899,0,2/17/2017,0.10902,210.410004,0.076659822
3165,17-Mar-17,195,AVGO,Call,17.11,3.21,16.5,17.3,14,199,0.92786,0.01175,0.13683,-0.06296,0.08403,2/17/2017,0.21126,210.410004,0.076659822
3166,17-Mar-17,200,AVGO,Call,12.95,1.55,12.6,13.4,49,615,0.82709,0.02076,0.12387,-0.09096,0.13917,2/17/2017,0.23907,210.410004,0.076659822
3167,17-Mar-17,210,AVGO,Call,6.58,0.93,6.5,6.9,345,1707,0.54854,0.02673,0.08338,-0.14948,0.22509,2/17/2017,0.26991,210.410004,0.076659822
3168,17-Mar-17,220,AVGO,Call,2.75,0.4,2.65,2.95,175,722,0.30984,0.02277,0.04776,-0.12902,0.23721,2/17/2017,0.24939,210.410004,0.076659822
3169,17-Mar-17,230,AVGO,Call,0.95,0.32,0.85,1,55,35,0.10117,0.01304,0.01593,-0.05608,0.11353,2/17/2017,0.27007,210.410004,0.076659822
3170,24-Mar-17,205,AVGO,Call,8.46,1.06,9.6,10.2,18,7,0.66444,0.02186,0.12408,-0.12038,0.2442,2/17/2017,0.23119,210.410004,0.095824778
3171,24-Mar-17,207.5,AVGO,Call,7.06,0.51,8.2,8.7,36,10,0.6119,0.02441,0.11533,-0.1203,0.24753,2/17/2017,0.21872,210.410004,0.095824778
3172,24-Mar-17,225,AVGO,Call,1.89,0.48,1.75,2.15,13,14,0.18982,0.0193,0.03714,-0.06755,0.18587,2/17/2017,0.25322,210.410004,0.095824778
3173,3-Mar-17,192.5,AVGO,Put,0.75,-0.58,0.7,0.8,257,127,-0.12272,0.01194,-0.00929,-0.13723,0.09948,2/17/2017,0.3713,210.410004,0.038329911
3174,3-Mar-17,195,AVGO,Put,1.15,-0.5,0.95,1.25,10,262,-0.11382,0.01378,-0.00847,-0.10744,0.09952,2/17/2017,0.36814,210.410004,0.038329911
3175,3-Mar-17,197.5,AVGO,Put,1.85,-0.33,1.35,1.7,1,543,-0.1564,0.01731,-0.01203,-0.13112,0.10061,2/17/2017,0.38944,210.410004,0.038329911
3176,3-Mar-17,200,AVGO,Put,2.1,-1.5,1.75,2.2,13,74,-0.21649,0.02039,-0.0169,-0.18067,0.10234,2/17/2017,0.3641,210.410004,0.038329911
3177,3-Mar-17,202.5,AVGO,Put,2.75,-1.05,2.35,2.85,11,22,-0.28898,0.02125,-0.02071,-0.22495,0.15514,2/17/2017,0.38119,210.410004,0.038329911
3178,3-Mar-17,205,AVGO,Put,3.5,-1.16,3.1,3.7,41,161,-0.34254,0.02347,-0.02527,-0.22846,0.15658,2/17/2017,0.34188,210.410004,0.038329911
3179,3-Mar-17,207.5,AVGO,Put,4.54,-1.38,4,4.7,3,15,-0.39242,0.02864,-0.02932,-0.20586,0.15792,2/17/2017,0.38954,210.410004,0.038329911
3180,3-Mar-17,210,AVGO,Put,5.4,-3.1,5.1,5.8,40,21,-0.46394,0.02803,-0.03228,-0.24408,0.15974,2/17/2017,0.32434,210.410004,0.038329911
3181,3-Mar-17,215,AVGO,Put,8.6,-3.4,8,8.7,3,13,-0.58433,0.02485,-0.03994,-0.23961,0.16285,2/17/2017,0.38657,210.410004,0.038329911
3182,10-Mar-17,190,AVGO,Put,0.9,-0.73,0.7,1,1,7,-0.11343,0.01017,-0.01285,-0.09595,0.11982,2/17/2017,0.38586,210.410004,0.057494867
3183,10-Mar-17,200,AVGO,Put,2.45,-1.25,2.3,2.6,1,47,-0.22728,0.01966,-0.02447,-0.13441,0.13784,2/17/2017,0.34306,210.410004,0.057494867
3184,17-Mar-17,190,AVGO,Put,1.2,-0.6,1.15,1.35,178,561,-0.10222,0.00987,-0.01519,-0.06415,0.13615,2/17/2017,0.32453,210.410004,0.076659822
3185,17-Mar-17,195,AVGO,Put,2,-0.49,1.85,2.1,75,1170,-0.18766,0.01392,-0.02977,-0.10584,0.14042,2/17/2017,0.30365,210.410004,0.076659822
3186,17-Mar-17,200,AVGO,Put,3.1,-0.74,2.85,3.3,137,1803,-0.26166,0.01737,-0.03717,-0.12538,0.21541,2/17/2017,0.33535,210.410004,0.076659822
3187,17-Mar-17,210,AVGO,Put,7.31,-0.89,6.5,7.2,5,326,-0.45964,0.02284,-0.0642,-0.14639,0.22545,2/17/2017,0.32145,210.410004,0.076659822
3188,24-Mar-17,195,AVGO,Put,2.37,-1.13,2.2,2.5,8,53,-0.18358,0.01386,-0.03624,-0.08145,0.15558,2/17/2017,0.33047,210.410004,0.095824778
3189,21-Apr-17,190,AVGO,Call,22.23,1.63,21.8,22.6,94,1185,1,0,0.3245,-0.02886,0,2/17/2017,0.09845,210.410004,0.1724846
3190,21-Apr-17,195,AVGO,Call,18.07,3.07,17.9,18.6,177,436,0.89646,0.01247,0.29486,-0.04978,0.18945,2/17/2017,0.1531,210.410004,0.1724846
3191,21-Apr-17,200,AVGO,Call,14.72,1.52,14.3,15.2,34,646,0.75804,0.01665,0.24962,-0.07871,0.31266,2/17/2017,0.21813,210.410004,0.1724846
3192,21-Apr-17,210,AVGO,Call,8.72,1.02,8.5,8.9,37,725,0.56967,0.02437,0.19428,-0.08101,0.33508,2/17/2017,0.18687,210.410004,0.1724846
3193,21-Apr-17,220,AVGO,Call,4.53,0.53,4.4,4.8,36,581,0.36184,0.02029,0.12447,-0.07579,0.36011,2/17/2017,0.21872,210.410004,0.1724846
3194,21-Apr-17,220,AVGO,Call,4.53,0.53,4.4,4.8,36,581,0.36184,0.02029,0.12447,-0.07579,0.36011,2/17/2017,0.21872,210.410004,0.325804244
3195,21-Apr-17,220,AVGO,Call,4.53,0.53,4.4,4.8,36,581,0.36184,0.02029,0.12447,-0.07579,0.36011,2/17/2017,0.21872,210.410004,0.919917864
3196,16-Jun-17,220,AVGO,Call,8.6,0.8,8.6,8.9,22,1441,0.45063,0.0135,0.2799,-0.06942,0.4864,2/17/2017,0.21872,210.410004,0.1724846
3197,16-Jun-17,220,AVGO,Call,8.6,0.8,8.6,8.9,22,1441,0.45063,0.0135,0.2799,-0.06942,0.4864,2/17/2017,0.21872,210.410004,0.325804244
3198,16-Jun-17,220,AVGO,Call,8.6,0.8,8.6,8.9,22,1441,0.45063,0.0135,0.2799,-0.06942,0.4864,2/17/2017,0.21872,210.410004,0.919917864
3199,19-Jan-18,220,AVGO,Call,19.3,1.5,19.2,19.5,7,533,0.54338,0.0093,0.89743,-0.04446,0.79811,2/17/2017,0.21872,210.410004,0.1724846
3200,19-Jan-18,220,AVGO,Call,19.3,1.5,19.2,19.5,7,533,0.54338,0.0093,0.89743,-0.04446,0.79811,2/17/2017,0.21872,210.410004,0.325804244
3201,19-Jan-18,220,AVGO,Call,19.3,1.5,19.2,19.5,7,533,0.54338,0.0093,0.89743,-0.04446,0.79811,2/17/2017,0.21872,210.410004,0.919917864
3202,21-Apr-17,230,AVGO,Call,2.19,0.53,2.1,2.25,24,99,0.21619,0.01478,0.07501,-0.05931,0.25455,2/17/2017,0.22533,210.410004,0.1724846
3203,21-Apr-17,190,AVGO,Put,2.72,-0.51,2.5,2.75,408,191,-0.16939,0.01015,-0.06014,-0.054,0.20239,2/17/2017,0.3101,210.410004,0.1724846
3204,21-Apr-17,195,AVGO,Put,3.75,-0.73,3.4,3.9,54,245,-0.23202,0.01215,-0.07428,-0.06984,0.31248,2/17/2017,0.27419,210.410004,0.1724846
3205,21-Apr-17,200,AVGO,Put,5.14,-1.16,5,5.3,9,550,-0.285,0.0148,-0.09278,-0.06471,0.31846,2/17/2017,0.33896,210.410004,0.1724846
3206,21-Apr-17,210,AVGO,Put,10,-2.2,9,9.4,3,100,-0.45062,0.01794,-0.13425,-0.07871,0.33675,2/17/2017,0.28086,210.410004,0.1724846
3207,21-Apr-17,220,AVGO,Put,15.3,-2.9,14.7,15.4,21,64,-0.5854,0.01429,-0.17961,-0.08505,0.34978,2/17/2017,0.31293,210.410004,0.1724846
3208,16-Jun-17,190,AVGO,Call,25.6,2.9,25.1,25.9,9,368,0.85692,0.00946,0.50559,-0.05034,0.25824,2/17/2017,0.19609,210.410004,0.325804244
3209,16-Jun-17,195,AVGO,Call,21.69,2.19,21.7,22.3,1,272,0.81323,0.01198,0.4902,-0.05508,0.26814,2/17/2017,0.22605,210.410004,0.325804244
3210,16-Jun-17,200,AVGO,Call,18.61,1.19,18.5,19,20,837,0.7258,0.01305,0.43907,-0.06223,0.42481,2/17/2017,0.24997,210.410004,0.325804244
3211,16-Jun-17,210,AVGO,Call,13,0.91,12.9,13.4,22,742,0.58355,0.01601,0.36306,-0.06808,0.4572,2/17/2017,0.21872,210.410004,0.325804244
3212,16-Jun-17,210,AVGO,Call,13,0.91,12.9,13.4,22,742,0.58355,0.01601,0.36306,-0.06808,0.4572,2/17/2017,0.21872,210.410004,0.919917864
3213,19-Jan-18,210,AVGO,Call,23.5,1.1,23.5,24.5,13,1573,0.63006,0.00927,1.0263,-0.04654,0.74262,2/17/2017,0.21872,210.410004,0.325804244
3214,19-Jan-18,210,AVGO,Call,23.5,1.1,23.5,24.5,13,1573,0.63006,0.00927,1.0263,-0.04654,0.74262,2/17/2017,0.21872,210.410004,0.919917864
3215,16-Jun-17,230,AVGO,Call,5.49,0.49,5.4,6,85,656,0.32139,0.01279,0.20384,-0.06288,0.51476,2/17/2017,0.22605,210.410004,0.325804244
3216,16-Jun-17,190,AVGO,Put,6.2,-1.11,5.9,6.4,7,223,-0.25541,0.00763,-0.1651,-0.06006,0.42172,2/17/2017,0.31251,210.410004,0.325804244
3217,16-Jun-17,195,AVGO,Put,7.85,-1.45,7.4,7.9,22,483,-0.2974,0.00832,-0.19782,-0.062,0.43102,2/17/2017,0.37483,210.410004,0.325804244
3218,16-Jun-17,200,AVGO,Put,9.59,-1.7,9.2,9.7,10,190,-0.32719,0.01039,-0.21111,-0.05265,0.43769,2/17/2017,0.29831,210.410004,0.325804244
3219,16-Jun-17,210,AVGO,Put,14.14,-3.46,13.7,14.1,4,114,-0.43945,0.01306,-0.24346,-0.05468,0.46068,2/17/2017,0.34698,210.410004,0.325804244
3220,16-Jun-17,220,AVGO,Put,19.6,-3.9,19.3,19.8,3,52,-0.55126,0.0122,-0.30654,-0.05095,0.48132,2/17/2017,0.29816,210.410004,0.325804244
3221,21-Jul-17,195,AVGO,Call,22.93,2.63,23,23.9,8,119,0.7691,0.01013,0.58276,-0.05674,0.46606,2/17/2017,0.22321,210.410004,0.421629021
3222,21-Jul-17,200,AVGO,Call,19.9,1.75,19.8,20.8,12,182,0.71754,0.01168,0.5534,-0.05693,0.48045,2/17/2017,0.2483,210.410004,0.421629021
3223,21-Jul-17,210,AVGO,Call,14.47,1.46,14.5,14.7,4,801,0.59121,0.01343,0.46666,-0.06366,0.51773,2/17/2017,0.22195,210.410004,0.421629021
3224,21-Jul-17,220,AVGO,Call,10.1,0.9,9.8,10.3,97,946,0.46324,0.01354,0.37253,-0.05715,0.55525,2/17/2017,0.24997,210.410004,0.421629021
3225,21-Jul-17,230,AVGO,Call,6.73,0.53,6.5,6.9,35,752,0.3322,0.01305,0.27337,-0.05146,0.59381,2/17/2017,0.21872,210.410004,0.421629021
3226,21-Jul-17,230,AVGO,Call,6.73,0.53,6.5,6.9,35,752,0.3322,0.01305,0.27337,-0.05146,0.59381,2/17/2017,0.21872,210.410004,1.916495551
3227,21-Jul-17,210,AVGO,Put,15.5,-1.64,15.2,15.6,1,89,-0.43127,0.00946,-0.32488,-0.05828,0.52211,2/17/2017,0.28555,210.410004,0.421629021
3228,19-Jan-18,200,AVGO,Call,28.9,1.3,28.7,29.3,29,738,0.69664,0.00719,1.07296,-0.04781,0.7012,2/17/2017,0.21872,210.410004,0.919917864
3229,19-Jan-18,230,AVGO,Call,15.2,0.9,15.2,16.3,1,2007,0.47417,0.00809,0.77467,-0.04653,0.83901,2/17/2017,0.24197,210.410004,0.919917864
3230,19-Jan-18,190,AVGO,Put,16.7,-0.6,16.4,16.8,8,1169,-0.28963,0.00491,-0.57242,-0.0332,0.69175,2/17/2017,0.41372,210.410004,0.919917864
3231,19-Jan-18,195,AVGO,Put,18.8,-1.2,18.3,18.8,5,125,-0.31862,0.00495,-0.63173,-0.0368,0.70827,2/17/2017,0.38024,210.410004,0.919917864
3232,19-Jan-18,200,AVGO,Put,20.8,-0.8,20.4,20.9,11,179,-0.34234,0.00598,-0.63519,-0.03231,0.72318,2/17/2017,0.34525,210.410004,0.919917864
3233,19-Jan-18,210,AVGO,Put,25.7,-1.7,24.7,25.7,1,76,-0.40068,0.00566,-0.69119,-0.04066,0.75246,2/17/2017,0.39312,210.410004,0.919917864
3234,19-Jan-18,220,AVGO,Put,30.98,-2.62,30.6,31.1,1,404,-0.45654,0.00612,-0.77362,-0.03564,0.77732,2/17/2017,0.33659,210.410004,0.919917864
3235,18-Jan-19,200,AVGO,Call,38.55,0.41,37.9,41.1,5,35,0.73041,0.00532,2.16773,-0.03519,0.94626,2/17/2017,0.21674,210.410004,1.916495551
3236,18-Jan-19,210,AVGO,Call,33.89,1.24,33.3,36,5,21,0.67852,0.00589,2.07605,-0.03688,1.01511,2/17/2017,0.18959,210.410004,1.916495551
3237,18-Jan-19,200,AVGO,Put,32.4,-2,31.6,33.7,5,12,-0.32596,0.00395,-1.20843,-0.02103,1.00639,2/17/2017,0.37885,210.410004,1.916495551
3238,18-Jan-19,210,AVGO,Put,37.8,-2.5,36.5,39.2,5,7,-0.35905,0.00358,-1.37268,-0.0266,1.0345,2/17/2017,0.44379,210.410004,1.916495551
3239,19-May-17,40,BSFT,Call,5.95,0.97,5.9,6.4,2,5,0.99244,0.00278,0.09726,-0.00692,0.00524,2/17/2017,0.25034,43.900002,0.249144422
3240,18-Aug-17,45,BSFT,Call,4.55,0.45,4.6,5.1,2,11,0.91451,0.01815,0.19385,-0.01024,0.07439,2/17/2017,0.38331,43.900002,0.498288843
3241,17-Feb-17,22.5,BRKR,Call,1.55,-1.2,1.7,2.45,22,547,1,0,0,-0.00344,0,2/17/2017,0.03235,24.690001,0.076659822
3242,17-Mar-17,25,BRKR,Call,0.6,0.07,0.3,0.75,5,1001,0.43448,0.21236,0.00773,-0.0167,0.02688,2/17/2017,0.25338,24.690001,0.076659822
3243,17-Mar-17,150,BWLD,Call,10.5,1.3,10,10.6,43,194,0.8875,0.02253,0.10028,-0.05324,0.10237,2/17/2017,0.26521,159.050003,0.076659822
3244,17-Mar-17,155,BWLD,Call,6.1,1,6.3,6.8,22,468,0.72913,0.04024,0.08417,-0.07495,0.16253,2/17/2017,0.28433,159.050003,0.076659822
3245,17-Mar-17,160,BWLD,Call,3.67,0.72,3.6,3.8,69,437,0.5067,0.04528,0.05919,-0.0896,0.17185,2/17/2017,0.23414,159.050003,0.076659822
3246,17-Mar-17,165,BWLD,Call,1.75,0.52,1.65,1.85,45,1852,0.30236,0.03872,0.03569,-0.07693,0.1801,2/17/2017,0.24928,159.050003,0.076659822
3247,17-Mar-17,170,BWLD,Call,0.75,0.2,0.65,0.85,56,1064,0.15499,0.02544,0.01843,-0.04891,0.1258,2/17/2017,0.23824,159.050003,0.076659822
3248,17-Mar-17,145,BWLD,Put,0.63,-0.21,0.5,0.75,37,2733,-0.10214,0.01429,-0.01141,-0.04412,0.10293,2/17/2017,0.2575,159.050003,0.076659822
3249,17-Mar-17,150,BWLD,Put,1.2,-0.42,1.1,1.2,57,812,-0.19228,0.02349,-0.02251,-0.06432,0.10661,2/17/2017,0.24607,159.050003,0.076659822
3250,17-Mar-17,155,BWLD,Put,2.34,-0.96,2.2,2.55,98,431,-0.31953,0.03369,-0.03505,-0.07229,0.16498,2/17/2017,0.21872,159.050003,0.076659822
3251,17-Mar-17,160,BWLD,Put,4.46,-1.32,4.3,4.5,101,155,-0.50209,0.04305,-0.04794,-0.07344,0.17181,2/17/2017,0.19138,159.050003,0.076659822
3252,17-Mar-17,165,BWLD,Put,7.5,-1.8,7.3,8,87,136,-0.67394,0.03473,-0.06123,-0.07061,0.17319,2/17/2017,0.15623,159.050003,0.076659822
3253,16-Jun-17,150,BWLD,Call,15.7,0.85,15.7,16.3,4,78,0.72384,0.01488,0.32438,-0.05199,0.32254,2/17/2017,0.27763,159.050003,0.325804244
3254,16-Jun-17,160,BWLD,Call,9.5,0.6,9.8,10.4,3,72,0.56117,0.02128,0.26481,-0.05125,0.34963,2/17/2017,0.24997,159.050003,0.325804244
3255,16-Jun-17,160,BWLD,Call,9.5,0.6,9.8,10.4,3,72,0.56117,0.02128,0.26481,-0.05125,0.34963,2/17/2017,0.24997,159.050003,0.574948665
3256,16-Jun-17,160,BWLD,Call,9.5,0.6,9.8,10.4,3,72,0.56117,0.02128,0.26481,-0.05125,0.34963,2/17/2017,0.24997,159.050003,0.919917864
3257,16-Jun-17,165,BWLD,Call,8,1.08,7.6,8.2,9,91,0.47291,0.01838,0.22209,-0.05251,0.36424,2/17/2017,0.27645,159.050003,0.325804244
3258,16-Jun-17,155,BWLD,Put,8.6,-0.1,8,8.8,38,68,-0.37975,0.01497,-0.1827,-0.04175,0.33956,2/17/2017,0.26224,159.050003,0.325804244
3259,16-Jun-17,160,BWLD,Put,11.4,0.2,10.2,10.9,1,42,-0.45458,0.01508,-0.19712,-0.04775,0.35081,2/17/2017,0.25358,159.050003,0.325804244
3260,16-Jun-17,165,BWLD,Put,13.5,-1.49,13,13.7,1,33,-0.53516,0.017,-0.22495,-0.03716,0.3615,2/17/2017,0.30297,159.050003,0.325804244
3261,15-Sep-17,165,BWLD,Put,17.3,0.1,16.6,18.1,1,1,-0.47491,0.01001,-0.38599,-0.03707,0.47115,2/17/2017,0.34652,159.050003,0.574948665
3262,18-Jan-19,150,BWLD,Put,21.3,-0.3,20.2,22.2,1,27,-0.31904,0.00536,-0.89429,-0.01501,0.75409,2/17/2017,0.38036,159.050003,1.916495551
3263,17-Mar-17,13,BLDR,Call,0.47,-0.03,0.3,0.5,9,62,0.58646,0.3318,0.00546,-0.01096,0.01396,2/17/2017,0.4271,12.51,0.076659822
3264,17-Mar-17,77.5,CHRW,Call,1.9,0.68,1.9,2.05,90,1508,0.44164,0.10038,0.02498,-0.03731,0.08392,2/17/2017,0.06212,79.059998,0.076659822
3265,17-Mar-17,80,CHRW,Call,0.59,0.24,0.55,0.65,19,297,0.2354,0.07552,0.01345,-0.02915,0.059,2/17/2017,0.07537,79.059998,0.076659822
3266,17-Mar-17,77.5,CHRW,Put,1.25,-0.1,0.7,0.85,20,22,-0.64348,0.18259,-0.02556,-0.0128,0.08387,2/17/2017,0.2395,79.059998,0.076659822
3267,19-May-17,72.5,CHRW,Call,6.96,0.76,6.6,7.2,3,1338,0.81401,0.04747,0.14191,-0.0192,0.08542,2/17/2017,0.01001,79.059998,0.249144422
3268,19-May-17,75,CHRW,Call,4.89,0.49,5,5.2,78,2046,0.64693,0.05301,0.11333,-0.02386,0.1411,2/17/2017,0.06094,79.059998,0.249144422
3269,19-May-17,77.5,CHRW,Call,3.4,0.65,3.4,3.5,19,2175,0.5171,0.05438,0.09167,-0.02498,0.14965,2/17/2017,0.07817,79.059998,0.249144422
3270,19-May-17,80,CHRW,Call,1.86,0.21,2,2.15,152,4151,0.39047,0.05107,0.06995,-0.02276,0.15783,2/17/2017,0.08075,79.059998,0.249144422
3271,19-May-17,82.5,CHRW,Call,1.15,0.3,1.1,1.2,546,766,0.22452,0.04978,0.04155,-0.01375,0.11631,2/17/2017,0.07816,79.059998,0.249144422
3272,19-May-17,85,CHRW,Call,0.5,0.1,0.45,0.6,100,516,0.14712,0.03493,0.02728,-0.01139,0.12053,2/17/2017,0.09101,79.059998,0.249144422
3273,19-May-17,72.5,CHRW,Put,1,-0.3,0.8,1.1,1,335,-0.19083,0.05027,-0.03098,-0.00846,0.09617,2/17/2017,0.24997,79.059998,0.249144422
3274,19-May-17,75,CHRW,Put,1.75,-0.15,1.35,1.5,133,892,-0.32777,0.0757,-0.05186,-0.00841,0.13796,2/17/2017,0.28117,79.059998,0.249144422
3275,19-May-17,77.5,CHRW,Put,2.65,-0.35,2.15,2.5,101,851,-0.53945,0.10076,-0.07032,-0.00731,0.14941,2/17/2017,0.2634,79.059998,0.249144422
3276,18-Aug-17,75,CHRW,Call,5.8,0.33,5.8,6.3,38,116,0.65307,0.03833,0.2216,-0.01858,0.19623,2/17/2017,0.05581,79.059998,0.498288843
3277,18-Aug-17,77.5,CHRW,Call,4.38,0.54,4.2,4.7,7,275,0.56004,0.03791,0.1914,-0.01971,0.2085,2/17/2017,0.08257,79.059998,0.498288843
3278,18-Aug-17,80,CHRW,Call,3,0.3,3.1,3.3,5,1172,0.4666,0.03895,0.16211,-0.01781,0.2209,2/17/2017,0.06648,79.059998,0.498288843
3279,18-Aug-17,82.5,CHRW,Call,2.1,0.45,2.05,2.35,809,433,0.35762,0.0411,0.12763,-0.01549,0.23635,2/17/2017,0.07563,79.059998,0.498288843
3280,18-Aug-17,85,CHRW,Call,1.3,0.5,1.2,1.65,30,35,0.23319,0.03851,0.08572,-0.01008,0.17807,2/17/2017,0.0949,79.059998,0.498288843
3281,18-Aug-17,72.5,CHRW,Put,2.04,-0.41,1.9,2.25,5,45,-0.27058,0.03595,-0.08889,-0.00738,0.18572,2/17/2017,0.27879,79.059998,0.498288843
3282,18-Aug-17,75,CHRW,Put,3.1,-0.3,2.6,3.2,10,97,-0.37224,0.04183,-0.1167,-0.00869,0.19877,2/17/2017,0.28122,79.059998,0.498288843
3283,18-Aug-17,77.5,CHRW,Put,4.2,-0.2,3.5,4.1,12,74,-0.47857,0.04601,-0.1321,-0.00861,0.20847,2/17/2017,0.28122,79.059998,0.498288843
3284,19-Jan-18,75,CHRW,Call,7.3,1.9,7.2,7.7,217,145,0.6885,0.03194,0.42155,-0.01411,0.2546,2/17/2017,0.0123,79.059998,0.919917864
3285,17-Mar-17,31,CA,Call,1.2,0.1,1.2,1.35,5,114,0.59266,0.15461,0.01325,-0.02357,0.03321,2/17/2017,0.10802,32.09,0.076659822
3286,17-Mar-17,32,CA,Call,0.6,0.1,0.55,0.65,99,1676,0.43069,0.17839,0.00984,-0.01995,0.03444,2/17/2017,0.13144,32.09,0.076659822
3287,17-Mar-17,33,CA,Call,0.2,0.05,0.15,0.25,3,79,0.19531,0.171,0.00459,-0.00996,0.02459,2/17/2017,0.12392,32.09,0.076659822
3288,17-Mar-17,31,CA,Put,0.2,-0.09,0.15,0.25,1,296,-0.31561,0.3603,-0.00655,-0.00615,0.03205,2/17/2017,0.20259,32.09,0.076659822
3289,17-Mar-17,32,CA,Put,0.5,-0.65,0.45,0.55,345,205,-0.69056,0.36442,-0.01065,-0.00605,0.03338,2/17/2017,0.16149,32.09,0.076659822
3290,19-May-17,33,CA,Call,0.76,0.07,0.7,0.85,113,2229,0.39783,0.10531,0.02879,-0.01077,0.06434,2/17/2017,0.16796,32.09,0.249144422
3291,19-May-17,34,CA,Call,0.44,0.04,0.4,0.5,3,244,0.26664,0.10718,0.01986,-0.0078,0.04575,2/17/2017,0.15197,32.09,0.249144422
3292,19-May-17,30,CA,Put,0.56,-0.1,0.45,0.65,17,78,-0.2723,0.1143,-0.01877,-0.00521,0.05572,2/17/2017,0.24931,32.09,0.249144422
3293,17-Mar-17,70,CCMP,Call,1.74,0.29,1.15,2.2,3,178,0.46864,0.0855,0.02363,-0.04403,0.07532,2/17/2017,0.25255,69.25,0.076659822
3294,21-Apr-17,65,CCMP,Call,5.5,0.47,5.3,5.6,10,578,0.79507,0.04704,0.08558,-0.02486,0.06742,2/17/2017,0.22575,69.25,0.1724846
3295,21-Jul-17,65,CCMP,Call,7.5,-0.1,6.8,8.4,2,6,0.71639,0.02985,0.17662,-0.02088,0.15846,2/17/2017,0.25943,69.25,0.421629021
3296,17-Mar-17,29,CDNS,Call,1.05,-0.38,1.15,1.5,10,481,0.99981,0.00155,0.02208,-0.00443,0.00013,2/17/2017,0.10211,30.200001,0.076659822
3297,17-Mar-17,30,CDNS,Call,0.65,-0.1,0.65,0.8,21,209,0.6328,0.32136,0.01418,-0.01209,0.03156,2/17/2017,0.1686,30.200001,0.076659822
3298,17-Mar-17,30,CDNS,Put,0.5,-0.03,0.5,0.6,3,64,-0.41498,0.21141,-0.00853,-0.01408,0.03207,2/17/2017,0.18907,30.200001,0.076659822
3299,18-Aug-17,31,CDNS,Call,1.67,-0.03,1.55,1.8,12,52,0.5292,0.10112,0.07235,-0.00731,0.08419,2/17/2017,0.17811,30.200001,0.498288843
3300,18-Aug-17,32,CDNS,Call,1.27,0.02,1.15,1.3,24,31,0.43747,0.09576,0.06026,-0.007,0.08888,2/17/2017,0.21427,30.200001,0.498288843
3301,17-Mar-17,15,CDZI,Call,0.54,0.04,0.45,0.8,21,128,0.12824,0.14405,0.00122,-0.00661,0.01042,2/17/2017,0.3287,14.7,0.076659822
3302,19-May-17,15,CDZI,Call,1.2,-0.05,1.3,1.65,5,101,0.38026,0.10657,0.01029,-0.00941,0.02731,2/17/2017,0.41295,14.7,0.249144422
3303,17-Mar-17,9,CZR,Call,0.5,0.05,0.45,0.6,17,153,0.61403,0.35037,0.00389,-0.00959,0.0097,2/17/2017,0.39241,9.2,0.076659822
3304,17-Mar-17,9,CZR,Put,0.3,-0.05,0.25,0.35,23,476,-0.38166,0.38859,-0.00253,-0.00739,0.0097,2/17/2017,0.38443,9.2,0.076659822
3305,17-Mar-17,35,CSTE,Call,0.85,-0.17,0.65,0.9,2,97,0.37811,0.12819,0.0092,-0.02517,0.03747,2/17/2017,0.42104,34.099998,0.076659822
3306,17-Mar-17,32.5,CSTE,Put,0.53,0.08,0.55,0.7,10,29,-0.29826,0.12484,-0.00693,-0.0189,0.03484,2/17/2017,0.25965,34.099998,0.076659822
3307,18-Aug-17,7.5,CLMS,Call,0.8,-0.09,0.6,0.85,25,0,1,0,0.03636,-0.00112,0,2/17/2017,0.01017,8.24,0.498288843
3308,17-Mar-17,15,CAMP,Put,0.4,0.05,0.25,0.35,1,494,-0.34543,0.30968,-0.00371,-0.00841,0.01605,2/17/2017,0.30318,15.49,0.076659822
3309,16-Jun-17,15,CAMP,Put,1.15,-0.05,1.05,1.25,1,102,-0.39205,0.11809,-0.01893,-0.00568,0.03299,2/17/2017,0.39642,15.49,0.325804244
3310,21-Apr-17,60,CVGW,Call,3.4,0.6,2.25,5.1,2,36,0.48349,0.03962,0.04236,-0.04145,0.09527,2/17/2017,0.40509,57.900002,0.1724846
3311,21-Apr-17,60,CVGW,Put,4.7,-1.25,4.5,6.9,2,2203,-0.51114,0.03516,-0.04609,-0.03919,0.09501,2/17/2017,0.49373,57.900002,0.1724846
3312,17-Mar-17,10,CALA,Call,0.9,0.3,0.65,0.95,28,136,0.48039,0.17265,0.0029,-0.02001,0.01041,2/17/2017,1.18692,9.2,0.076659822
3313,16-Jun-17,10,CALA,Call,1.9,0.05,1.6,2.15,9,37,0.5753,0.08494,0.01206,-0.00982,0.02083,2/17/2017,1.11411,9.2,0.325804244
3314,24-Feb-17,40,CALM,Call,0.15,-0.73,0.1,0.25,5,3,0.1966,0.18838,0.00142,-0.03483,0.01437,2/17/2017,0.23654,38.650002,0.019164956
3315,24-Feb-17,38.5,CALM,Put,0.5,-0.1,0.45,0.85,1,8,-0.45524,0.25852,-0.00302,-0.05203,0.02067,2/17/2017,0.39552,38.650002,0.019164956
3316,24-Feb-17,39,CALM,Put,1,0.55,0.65,1.05,2,1,-0.57078,0.23703,-0.00345,-0.0523,0.02093,2/17/2017,0.35157,38.650002,0.019164956
3317,24-Feb-17,40,CALM,Put,1.54,0.49,1.3,2.3,3,2,-0.7034,0.15163,-0.00428,-0.06649,0.02111,2/17/2017,0.55688,38.650002,0.019164956
3318,3-Mar-17,39,CALM,Call,0.85,-0.05,0.55,1,2,2,0.45431,0.19765,0.00646,-0.03631,0.02966,2/17/2017,0.24814,38.650002,0.038329911
3319,17-Mar-17,40,CALM,Call,0.7,-0.15,0.6,0.8,37,384,0.36398,0.12309,0.01021,-0.02588,0.04298,2/17/2017,0.28657,38.650002,0.076659822
3320,17-Mar-17,42.5,CALM,Call,0.3,-0.05,0.2,0.3,22,154,0.14323,0.07042,0.00407,-0.01564,0.03045,2/17/2017,0.29282,38.650002,0.076659822
3321,3-Mar-17,39,CALM,Put,1.2,0.1,0.95,1.3,1,7,-0.53936,0.16921,-0.00655,-0.03753,0.02962,2/17/2017,0.36721,38.650002,0.038329911
3322,3-Mar-17,40,CALM,Put,1.83,0.48,1.55,2.3,1,16,-0.64175,0.11954,-0.00816,-0.0458,0.03009,2/17/2017,0.4645,38.650002,0.038329911
3323,10-Mar-17,37.5,CALM,Put,0.6,-0.02,0.55,0.85,5,57,-0.33253,0.12061,-0.00674,-0.02853,0.03494,2/17/2017,0.35554,38.650002,0.057494867
3324,17-Mar-17,37.5,CALM,Put,0.85,0.1,0.75,0.95,28,356,-0.35075,0.10353,-0.00966,-0.02576,0.04033,2/17/2017,0.3586,38.650002,0.076659822
3325,17-Mar-17,40,CALM,Put,2.1,0.12,2.05,2.35,39,300,-0.62185,0.11183,-0.01513,-0.02433,0.04273,2/17/2017,0.38256,38.650002,0.076659822
3326,17-Mar-17,42.5,CALM,Put,4.31,0.21,3.8,4.8,2,108,-0.79494,0.07357,-0.01655,-0.02054,0.02934,2/17/2017,0.46602,38.650002,0.076659822
3327,24-Mar-17,38,CALM,Put,1.2,-0.09,1.05,1.3,1,3,-0.39924,0.11286,-0.01364,-0.02067,0.04553,2/17/2017,0.31883,38.650002,0.095824778
3328,19-May-17,40,CALM,Call,1.85,-0.07,1.35,1.85,9,32,0.46023,0.07824,0.04022,-0.01532,0.07715,2/17/2017,0.21825,38.650002,0.249144422
3329,19-May-17,35,CALM,Put,1.25,0.1,1.05,1.45,40,238,-0.26136,0.0435,-0.02409,-0.01445,0.0685,2/17/2017,0.45723,38.650002,0.249144422
3330,19-May-17,40,CALM,Put,3.6,0.95,3.2,3.7,2,353,-0.52412,0.06034,-0.04325,-0.01485,0.07647,2/17/2017,0.39243,38.650002,0.249144422
3331,19-Jan-18,42.5,CALM,Call,2.5,-2.3,1.5,2.9,3,10,0.42604,0.05577,0.13436,-0.0071,0.16104,2/17/2017,0.23487,38.650002,0.919917864
3332,19-Jan-18,37.5,CALM,Put,4.6,0.34,4,5,10,192,-0.36922,0.02916,-0.12518,-0.00744,0.13535,2/17/2017,0.38832,38.650002,0.919917864
3333,17-Mar-17,4,CLMT,Put,0.25,-0.08,0.25,0.4,100,86,-0.56133,0.69393,-0.00149,-0.0044,0.00423,2/17/2017,0.6116,3.9,0.076659822
3334,18-Aug-17,4,CLMT,Put,0.65,-0.07,0.65,0.7,10,146,-0.44894,0.28849,-0.0087,-0.0016,0.01052,2/17/2017,0.57289,3.9,0.498288843
3335,24-Feb-17,13,CSIQ,Call,1.07,0.17,1,1.35,2,709,0.90602,0.18447,0.00221,-0.01495,0.00476,2/17/2017,0.5169,14.12,0.019164956
3336,24-Feb-17,13.5,CSIQ,Call,0.75,0.22,0.65,0.8,107,121,0.79152,0.36561,0.00199,-0.02125,0.00487,2/17/2017,0.41832,14.12,0.019164956
3337,24-Feb-17,14,CSIQ,Call,0.4,0.1,0.3,0.5,39,153,0.57281,0.52832,0.00147,-0.02639,0.00752,2/17/2017,0.41694,14.12,0.019164956
3338,24-Feb-17,14.5,CSIQ,Call,0.24,0.09,0.1,0.2,25,15,0.31925,0.48668,0.00083,-0.02309,0.00774,2/17/2017,0.40392,14.12,0.019164956
3339,24-Feb-17,13.5,CSIQ,Put,0.15,-0.3,0.05,0.2,136,53,-0.21873,0.35977,-0.00057,-0.02107,0.00488,2/17/2017,0.45623,14.12,0.019164956
3340,3-Mar-17,13,CSIQ,Call,1.19,0.53,0.85,1.5,2,64,0.91913,0.17477,0.00451,-0.00758,0.00661,2/17/2017,0.27234,14.12,0.038329911
3341,3-Mar-17,13.5,CSIQ,Call,0.93,0.42,0.75,1,25,29,0.71325,0.27717,0.00351,-0.01915,0.01036,2/17/2017,0.4939,14.12,0.038329911
3342,3-Mar-17,14,CSIQ,Call,0.5,0.19,0.5,0.75,10,187,0.55852,0.31138,0.00278,-0.02324,0.01065,2/17/2017,0.48848,14.12,0.038329911
3343,10-Mar-17,14,CSIQ,Call,0.98,0.78,0.8,1.05,26,7,0.55721,0.2127,0.00403,-0.02295,0.01303,2/17/2017,0.62864,14.12,0.057494867
3344,17-Mar-17,13,CSIQ,Call,1.65,0.25,1.45,1.7,47,560,0.72774,0.14659,0.00663,-0.0173,0.01432,2/17/2017,0.61134,14.12,0.076659822
3345,17-Mar-17,14,CSIQ,Call,1,0.3,0.95,1.05,45,706,0.55966,0.18941,0.00531,-0.01953,0.01502,2/17/2017,0.59799,14.12,0.076659822
3346,17-Mar-17,15,CSIQ,Call,0.55,0.17,0.55,0.65,39,212,0.39224,0.1725,0.00378,-0.01844,0.0157,2/17/2017,0.63347,14.12,0.076659822
3347,24-Mar-17,13,CSIQ,Call,1.2,-0.28,1.55,1.85,2,4,0.7063,0.12782,0.00785,-0.0167,0.016,2/17/2017,0.67048,14.12,0.095824778
3348,24-Mar-17,13.5,CSIQ,Call,1.41,0.62,1.25,1.5,31,7,0.63449,0.13923,0.00716,-0.01818,0.01638,2/17/2017,0.612,14.12,0.095824778
3349,17-Mar-17,13,CSIQ,Put,0.5,-0.15,0.45,0.5,5,161,-0.28539,0.13877,-0.00294,-0.01692,0.01434,2/17/2017,0.64261,14.12,0.076659822
3350,17-Mar-17,14,CSIQ,Put,0.88,-0.37,0.85,0.9,152,105,-0.44289,0.18729,-0.0046,-0.01799,0.01503,2/17/2017,0.57914,14.12,0.076659822
3351,21-Apr-17,13,CSIQ,Call,1.9,0.46,1.8,2,12,721,0.70152,0.11733,0.01382,-0.01066,0.0213,2/17/2017,0.57125,14.12,0.1724846
3352,21-Apr-17,14,CSIQ,Call,1.4,0.4,1.3,1.45,84,369,0.57323,0.12556,0.01152,-0.01335,0.0224,2/17/2017,0.56697,14.12,0.1724846
3353,21-Apr-17,15,CSIQ,Call,0.95,0.28,0.85,1,45,11139,0.45233,0.12869,0.00935,-0.01204,0.02346,2/17/2017,0.49991,14.12,0.1724846
3354,21-Apr-17,13,CSIQ,Put,0.8,-0.16,0.7,0.85,5,93,-0.31065,0.11016,-0.00767,-0.00978,0.02135,2/17/2017,0.57496,14.12,0.1724846
3355,21-Apr-17,15,CSIQ,Put,1.8,-1.28,1.75,1.9,19,124,-0.55119,0.12826,-0.01268,-0.0103,0.02346,2/17/2017,0.57644,14.12,0.1724846
3356,21-Jul-17,13,CSIQ,Call,2.45,0.42,2.45,2.7,2,135,0.68186,0.0784,0.02976,-0.00723,0.03276,2/17/2017,0.53389,14.12,0.421629021
3357,21-Jul-17,15,CSIQ,Call,1.6,0.35,1.5,1.7,8,691,0.50771,0.09701,0.02408,-0.00713,0.03635,2/17/2017,0.46499,14.12,0.421629021
3358,21-Jul-17,13,CSIQ,Put,1.41,-0.2,1.35,1.5,6,390,-0.32672,0.07523,-0.02143,-0.00591,0.03286,2/17/2017,0.58589,14.12,0.421629021
3359,19-Jan-18,13,CSIQ,Call,3.45,0.35,3.3,3.6,53,538,0.69191,0.05122,0.05687,-0.00523,0.04682,2/17/2017,0.52971,14.12,0.919917864
3360,19-Jan-18,15,CSIQ,Call,2.5,0.42,2.35,2.7,2,507,0.5708,0.06767,0.053,-0.00495,0.05226,2/17/2017,0.46588,14.12,0.919917864
3361,19-Jan-18,13,CSIQ,Put,2.3,-0.47,2.3,2.5,1,774,-0.31541,0.04621,-0.04856,-0.0042,0.04687,2/17/2017,0.62762,14.12,0.919917864
3362,19-Jan-18,15,CSIQ,Put,3.3,-0.77,3.2,3.6,8,5178,-0.42287,0.0568,-0.05899,-0.00403,0.05163,2/17/2017,0.59763,14.12,0.919917864
3363,18-Jan-19,15,CSIQ,Call,3.9,0.1,3.6,4.2,8,207,0.65496,0.03853,0.09953,-0.00389,0.07007,2/17/2017,0.44391,14.12,1.916495551
3364,17-Mar-17,15,CARA,Call,1.4,0.08,1.4,1.6,203,922,0.53019,0.11052,0.00489,-0.03282,0.01583,2/17/2017,0.93075,14.76,0.076659822
3365,17-Mar-17,15,CARA,Put,1.89,-0.13,1.8,2,39,352,-0.46417,0.09969,-0.005,-0.03438,0,2/17/2017,1.03161,14.76,0.076659822
3366,19-May-17,15,CARA,Call,2.5,-0.45,2.2,2.9,81,942,0.57786,0.06671,0.01523,-0.01678,0.02805,2/17/2017,0.9304,14.76,0.249144422
3367,18-Aug-17,15,CARA,Call,3.5,0.13,2.85,3.9,1,395,0.62112,0.04527,0.02831,-0.01192,0.03849,2/17/2017,0.96042,14.76,0.498288843
3368,17-Mar-17,20,CARB,Call,0.75,-0.08,0.6,0.75,65,1008,0.55769,0.31996,0.00814,-0.01253,0.02141,2/17/2017,0.2913,19.6,0.076659822
3369,16-Jun-17,20,CARB,Call,1.8,-0.2,1.65,2.05,17,117,0.57815,0.11289,0.03259,-0.00882,0.0437,2/17/2017,0.38051,19.6,0.325804244
3370,15-Sep-17,20,CARB,Call,2.5,0.2,2.3,2.9,1,45,0.60042,0.06786,0.05412,-0.00816,0.05725,2/17/2017,0.36792,19.6,0.574948665
3371,17-Mar-17,30,CSII,Call,1,0.35,0.75,1.1,52,148,0.41012,0.11901,0.00835,-0.02794,0.03186,2/17/2017,0.4837,29.190001,0.076659822
3372,16-Jun-17,30,CSII,Call,2.7,0.3,2.55,3.1,14,69,0.51815,0.05691,0.04024,-0.01595,0.06478,2/17/2017,0.56225,29.190001,0.325804244
3373,17-Mar-17,45,CATM,Call,1.1,-0.05,1,1.2,88,20,0.41398,0.1167,0.01321,-0.02949,0.04841,2/17/2017,0.25,44.630001,0.076659822
3374,17-Mar-17,45,CATM,Call,1.1,-0.05,1,1.2,88,20,0.41398,0.1167,0.01321,-0.02949,0.04841,2/17/2017,0.25,44.630001,0.574948665
3375,17-Mar-17,45,CATM,Put,1.4,-0.65,1.35,1.5,21,1219,-0.66219,0.17955,-0.01623,-0.0135,0.04777,2/17/2017,0.24881,44.630001,0.076659822
3376,16-Jun-17,45,CATM,Call,2.75,-0.65,2.5,2.95,2,12,0.5159,0.05589,0.065,-0.0174,0.09845,2/17/2017,0.23286,44.630001,0.325804244
3377,16-Jun-17,45,CATM,Put,3,-0.5,2.8,3.4,20,6022,-0.51186,0.06735,-0.0589,-0.00957,0.09875,2/17/2017,0.33454,44.630001,0.325804244
3378,21-Apr-17,10,CECO,Call,0.6,-0.92,0.5,0.65,1,6,0.41586,0.18371,0.00557,-0.00807,0.01548,2/17/2017,0.56733,9.34,0.1724846
3379,17-Mar-17,30,CRZO,Call,3.6,-0.6,3.3,3.7,10,450,1,0,0.02285,-0.00458,0,2/17/2017,0.54812,33.09,0.076659822
3380,17-Mar-17,32.5,CRZO,Call,1.9,-0.6,1.7,1.85,20,26,0.68559,0.13122,0.01625,-0.02317,0.03478,2/17/2017,0.46684,33.09,0.076659822
3381,17-Mar-17,35,CRZO,Call,0.75,-0.63,0.65,0.75,182,1183,0.37769,0.112,0.00905,-0.02851,0.03728,2/17/2017,0.44072,33.09,0.076659822
3382,17-Mar-17,30,CRZO,Put,0.45,0.04,0.35,0.5,35,56,-0.16326,0.05977,-0.00416,-0.02032,0.02207,2/17/2017,0.36753,33.09,0.076659822
3383,17-Mar-17,32.5,CRZO,Put,1.25,0.4,1.1,1.35,13,287,-0.37269,0.08462,-0.0093,-0.03375,0.03516,2/17/2017,0.34599,33.09,0.076659822
3384,17-Mar-17,35,CRZO,Put,2.66,0.41,2.5,2.75,14,469,-0.57802,0.08416,-0.01314,-0.03531,0.03696,2/17/2017,0.33088,33.09,0.076659822
3385,21-Apr-17,32.5,CRZO,Call,2.8,-0.05,2.4,2.65,23,84,0.63818,0.07973,0.0324,-0.01928,0.05219,2/17/2017,0.40336,33.09,0.1724846
3386,21-Apr-17,35,CRZO,Call,1.4,-0.45,1.3,1.5,31,372,0.4286,0.09035,0.02261,-0.01764,0.05601,2/17/2017,0.42994,33.09,0.1724846
3387,21-Apr-17,32.5,CRZO,Put,1.8,0.1,1.85,2.1,29,223,-0.37975,0.06716,-0.02174,-0.0187,0.05245,2/17/2017,0.40109,33.09,0.1724846
3388,21-Apr-17,35,CRZO,Put,3.4,0.65,3.2,3.5,36,432,-0.54064,0.06746,-0.02819,-0.01962,0.05543,2/17/2017,0.38163,33.09,0.1724846
3389,21-Jul-17,35,CRZO,Call,2.95,0.1,2.55,3,9,43,0.51512,0.05102,0.06073,-0.01422,0.08598,2/17/2017,0.44535,33.09,0.421629021
3390,21-Jul-17,32.5,CRZO,Put,3.21,0.51,3.1,3.5,14,292,-0.38053,0.04096,-0.05331,-0.01242,0.08109,2/17/2017,0.40466,33.09,0.421629021
3391,19-Jan-18,35,CRZO,Put,6.5,0.4,6.1,7,2,135,-0.41864,0.02625,-0.13213,-0.00875,0.12218,2/17/2017,0.42885,33.09,0.919917864
3392,17-Mar-17,17.5,TAST,Call,0.35,-0.1,0.2,0.55,14,127,0.39246,0.24067,0.00475,-0.01363,0.01869,2/17/2017,0.39388,16.65,0.076659822
3393,17-Mar-17,15,TAST,Put,0.2,-0.05,0.05,0.25,5,181,-0.13241,0.11121,-0.00165,-0.00809,0.011,2/17/2017,0.38094,16.65,0.076659822
3394,17-Mar-17,17.5,TAST,Put,1.2,-0.2,1,1.5,1,32,-0.56549,0.17593,-0.0064,-0.01717,0.01855,2/17/2017,0.4381,16.65,0.076659822
3395,16-Jun-17,17.5,TAST,Call,0.9,-0.1,0.7,1,10,2,0.4679,0.18581,0.02351,-0.00525,0.03877,2/17/2017,0.28469,16.65,0.325804244
3396,16-Jun-17,15,TAST,Put,0.55,-0.05,0.45,0.65,15,110,-0.23987,0.08654,-0.01261,-0.0051,0.03352,2/17/2017,0.35969,16.65,0.325804244
3397,15-Sep-17,17.5,TAST,Call,1.4,-0.1,1.15,1.5,131,200,0.53151,0.11245,0.04373,-0.00516,0.05032,2/17/2017,0.29803,16.65,0.574948665
3398,15-Sep-17,15,TAST,Put,0.75,-0.25,0.85,1.1,8,42,-0.27359,0.06555,-0.02752,-0.00403,0.04415,2/17/2017,0.39437,16.65,0.574948665
3399,15-Sep-17,17.5,TAST,Put,2.12,0.12,1.95,2.35,42,285,-0.4601,0.07968,-0.04087,-0.00481,0.04963,2/17/2017,0.35528,16.65,0.574948665
3400,17-Mar-17,115,CASY,Call,5.35,0.42,4.9,5.6,2,41,0.85772,0.03071,0.07408,-0.04839,0.07979,2/17/2017,0.25352,117.5,0.076659822
3401,17-Mar-17,120,CASY,Call,2.7,0.15,2.35,2.9,20,386,0.63465,0.04733,0.05589,-0.07334,0.12796,2/17/2017,0.20899,117.5,0.076659822
3402,17-Mar-17,125,CASY,Call,1.1,-0.4,0.9,1.35,6,206,0.3478,0.06468,0.03171,-0.05083,0.13732,2/17/2017,0.17201,117.5,0.076659822
3403,17-Mar-17,110,CASY,Put,1.35,-0.14,1.05,1.5,24,285,-0.13381,0.01767,-0.01201,-0.05127,0.0798,2/17/2017,0.39673,117.5,0.076659822
3404,17-Mar-17,115,CASY,Put,2.65,-0.45,2.35,2.95,22,1455,-0.21901,0.02926,-0.01931,-0.0638,0.08491,2/17/2017,0.32339,117.5,0.076659822
3405,17-Mar-17,120,CASY,Put,4.95,-0.55,4.8,5.4,3,93,-0.39262,0.03794,-0.03404,-0.07634,0.12882,2/17/2017,0.33586,117.5,0.076659822
3406,19-May-17,125,CASY,Call,2.67,-0.33,2.35,3,6,1796,0.45606,0.04329,0.13236,-0.03111,0.24689,2/17/2017,0.15418,117.5,0.249144422
3407,19-May-17,115,CASY,Put,4.38,-0.27,3.8,4.9,12,159,-0.3071,0.01843,-0.08819,-0.03782,0.22157,2/17/2017,0.33667,117.5,0.249144422
3408,19-May-17,120,CASY,Put,6.96,0.26,6.2,7.4,2,204,-0.40814,0.01953,-0.11213,-0.04631,0.23123,2/17/2017,0.32994,117.5,0.249144422
3409,19-May-17,125,CASY,Put,10.19,0.24,9.8,10.9,5,129,-0.5137,0.0235,-0.12753,-0.03786,0.23922,2/17/2017,0.33881,117.5,0.249144422
3410,17-Mar-17,65,CAVM,Call,3.36,0.25,3.3,3.6,16,475,0.75646,0.07597,0.03655,-0.036,0.06867,2/17/2017,0.25142,67.050003,0.076659822
3411,17-Mar-17,70,CAVM,Call,1.05,0.07,1,1.05,80,696,0.34233,0.07562,0.0169,-0.04103,0.07554,2/17/2017,0.26698,67.050003,0.076659822
3412,17-Mar-17,65,CAVM,Put,1.35,-0.3,1.3,1.45,31,423,-0.33715,0.05008,-0.01633,-0.05211,0.07023,2/17/2017,0.37018,67.050003,0.076659822
3413,16-Jun-17,70,CAVM,Call,4.1,0.2,4,4.3,12,166,0.49171,0.03407,0.09471,-0.02753,0.15293,2/17/2017,0.31496,67.050003,0.325804244
3414,16-Jun-17,65,CAVM,Put,4.4,-1.3,4.3,4.7,2,56,-0.36823,0.02821,-0.07878,-0.02212,0.14313,2/17/2017,0.41204,67.050003,0.325804244
3415,15-Sep-17,65,CAVM,Call,8.8,-0.2,8.4,9,4,12,0.65613,0.02539,0.20793,-0.02072,0.18584,2/17/2017,0.31028,67.050003,0.574948665
3416,15-Sep-17,70,CAVM,Call,6.3,0.6,5.9,6.5,4,5,0.53422,0.02593,0.17296,-0.02195,0.20067,2/17/2017,0.28254,67.050003,0.574948665
3417,19-Jan-18,70,CAVM,Put,10.9,-8.4,10.7,11.4,10,25,-0.4395,0.01727,-0.2467,-0.01286,0.2487,2/17/2017,0.46137,67.050003,0.919917864
3418,17-Mar-17,75,CBOE,Call,5.9,0.8,5.9,6.4,14,498,0.82386,0.06251,0.04639,-0.03189,0.05182,2/17/2017,0.1975,80.940002,0.076659822
3419,17-Mar-17,75,CBOE,Call,5.9,0.8,5.9,6.4,14,498,0.82386,0.06251,0.04639,-0.03189,0.05182,2/17/2017,0.1975,80.940002,0.574948665
3420,17-Mar-17,77.5,CBOE,Call,3.78,0.58,3.6,3.9,117,2555,0.60359,0.07125,0.03412,-0.05109,0.08288,2/17/2017,0.25873,80.940002,0.076659822
3421,17-Mar-17,80,CBOE,Call,1.8,0.31,1.75,1.8,249,1281,0.43239,0.07085,0.02473,-0.05024,0.08615,2/17/2017,0.26246,80.940002,0.076659822
3422,17-Mar-17,82.5,CBOE,Call,0.7,0.16,0.65,0.7,186,762,0.26097,0.06273,0.01514,-0.04008,0.05978,2/17/2017,0.25227,80.940002,0.076659822
3423,17-Mar-17,85,CBOE,Call,0.2,0.05,0.15,0.4,20,68,0.09686,0.0384,0.00572,-0.0177,0.02719,2/17/2017,0.21555,80.940002,0.076659822
3424,17-Mar-17,77.5,CBOE,Put,0.4,-0.14,0.35,0.45,130,619,-0.27046,0.1716,-0.01362,-0.01109,0.07812,2/17/2017,0.09514,80.940002,0.076659822
3425,17-Mar-17,80,CBOE,Put,1.05,-0.26,1.05,1.1,246,98,-0.84688,0.22813,-0.0167,-0.00388,0.05009,2/17/2017,0.07858,80.940002,0.076659822
3426,16-Jun-17,75,CBOE,Call,7.2,0.8,6.9,7.3,11,1025,0.717,0.03737,0.16302,-0.02259,0.15893,2/17/2017,0.20772,80.940002,0.325804244
3427,16-Jun-17,77.5,CBOE,Call,5.3,1,5,5.5,36,230,0.61091,0.03956,0.14006,-0.02576,0.16817,2/17/2017,0.22879,80.940002,0.325804244
3428,16-Jun-17,80,CBOE,Call,3.77,0.67,3.4,3.8,15,438,0.51118,0.04795,0.12089,-0.02219,0.17686,2/17/2017,0.19303,80.940002,0.325804244
3429,16-Jun-17,82.5,CBOE,Call,2.46,0.36,2.3,2.6,31,255,0.40074,0.04509,0.09566,-0.0207,0.1865,2/17/2017,0.19718,80.940002,0.325804244
3430,16-Jun-17,85,CBOE,Call,1.45,0.23,1.4,1.6,6,155,0.31177,0.03987,0.07496,-0.02014,0.14174,2/17/2017,0.21226,80.940002,0.325804244
3431,16-Jun-17,87.5,CBOE,Call,0.88,0.18,0.8,1,14,54,0.16133,0.03442,0.04019,-0.0103,0.14585,2/17/2017,0.19777,80.940002,0.325804244
3432,16-Jun-17,75,CBOE,Put,1.37,-0.28,1.2,1.45,70,208,-0.27747,0.04272,-0.06129,-0.01034,0.15776,2/17/2017,0.18748,80.940002,0.325804244
3433,16-Jun-17,77.5,CBOE,Put,2.04,-0.21,1.85,2.25,55,52,-0.39379,0.05292,-0.08421,-0.01143,0.16781,2/17/2017,0.18356,80.940002,0.325804244
3434,16-Jun-17,80,CBOE,Put,2.93,-0.37,2.75,3.1,42,118,-0.52704,0.05871,-0.09606,-0.01021,0.17637,2/17/2017,0.17723,80.940002,0.325804244
3435,16-Jun-17,82.5,CBOE,Put,4.3,-0.9,4,4.3,42,1,-0.88357,0.09678,-0.04861,-0.00173,0.09879,2/17/2017,0.10415,80.940002,0.325804244
3436,15-Sep-17,77.5,CBOE,Call,6.4,1.08,6.1,6.6,14,148,0.6401,0.03628,0.25664,-0.01817,0.21778,2/17/2017,0.18413,80.940002,0.574948665
3437,15-Sep-17,75,CBOE,Put,2.25,-0.3,2.2,2.6,1,17,-0.30524,0.03307,-0.11943,-0.00771,0.20882,2/17/2017,0.19592,80.940002,0.574948665
3438,15-Sep-17,80,CBOE,Put,4.1,-0.9,3.9,4.4,13,100,-0.4932,0.04488,-0.15743,-0.00731,0.2294,2/17/2017,0.16191,80.940002,0.574948665
3439,19-Jan-18,80,CBOE,Call,6.1,0.8,5.8,6.6,189,142,0.59447,0.03173,0.37783,-0.01482,0.28648,2/17/2017,0.1714,80.940002,0.919917864
3440,19-Jan-18,85,CBOE,Call,4.2,0.65,3.5,4.1,15,298,0.44058,0.03259,0.28846,-0.01319,0.32756,2/17/2017,0.16794,80.940002,0.919917864
3441,17-Mar-17,65,CDK,Call,1.7,0.19,1.6,2.15,219,584,0.58793,0.11409,0.02821,-0.03434,0.06931,2/17/2017,0.19749,65.470001,0.076659822
3442,17-Mar-17,65,CDK,Put,1.5,-0.25,1.3,1.55,297,144,-0.43085,0.09333,-0.01933,-0.03311,0.06965,2/17/2017,0.24997,65.470001,0.076659822
3443,19-May-17,60,CDK,Call,5.9,-0.56,6.4,7,5089,65,0.86417,0.03643,0.12462,-0.01594,0.07094,2/17/2017,0.18789,65.470001,0.249144422
3444,19-May-17,70,CDK,Call,1.4,-0.29,1.15,1.8,174,798,0.3358,0.04972,0.05121,-0.02112,0.13751,2/17/2017,0.23681,65.470001,0.249144422
3445,18-Aug-17,60,CDK,Call,7.2,-0.4,7.1,8.2,20,25,0.82779,0.03231,0.23229,-0.01417,0.09812,2/17/2017,0.18405,65.470001,0.498288843
3446,18-Aug-17,60,CDK,Put,2.41,-0.39,2.2,2.8,1,20,-0.26114,0.02715,-0.07988,-0.0104,0.15955,2/17/2017,0.27604,65.470001,0.498288843
3447,17-Mar-17,55,CDW,Call,3.5,-0.5,4.4,5.5,3,33,1,0,0.04195,-0.00839,0,2/17/2017,0.01264,59.990002,0.076659822
3448,17-Mar-17,60,CDW,Call,1.25,0.16,1.05,1.4,239,109,0.54067,0.17936,0.0242,-0.02495,0.06425,2/17/2017,0.14403,59.990002,0.076659822
3449,17-Mar-17,55,CDW,Put,0.15,-4.65,0.15,0.3,257,21,-0.08128,0.03864,-0.00328,-0.01231,0.0384,2/17/2017,0.24997,59.990002,0.076659822
3450,17-Mar-17,60,CDW,Put,1.45,-0.6,1.2,1.55,1,3,-0.47697,0.1305,-0.01676,-0.02484,0.06437,2/17/2017,0.20395,59.990002,0.076659822
3451,15-Sep-17,60,CDW,Call,4.1,0.2,3.6,4.4,1,103,0.62055,0.0624,0.19678,-0.01235,0.16878,2/17/2017,0.14609,59.990002,0.574948665
3452,24-Feb-17,112,CELG,Call,8.94,4.51,9.05,9.25,30,77,1,0,0.02123,-0.01713,0,2/17/2017,0.04452,121.160004,0.019164956
3453,24-Feb-17,114,CELG,Call,6.65,1.5,7.05,7.25,1,55,1,0,0.02161,-0.01744,0,2/17/2017,0.1325,121.160004,0.019164956
3454,24-Feb-17,115,CELG,Call,5.98,1.68,6.1,6.4,9,94,0.98974,0.00936,0.02156,-0.02357,0.00415,2/17/2017,0.10558,121.160004,0.019164956
3455,24-Feb-17,116,CELG,Call,4.91,1.75,5.15,5.35,75,2589,0.97303,0.02139,0.02137,-0.03158,0.01693,2/17/2017,0.0879,121.160004,0.019164956
3456,24-Feb-17,117,CELG,Call,4.3,1.86,4.2,4.45,143,427,0.92077,0.04833,0.02034,-0.05669,0.02976,2/17/2017,0.12803,121.160004,0.019164956
3457,24-Feb-17,118,CELG,Call,3.39,1.66,3.35,3.5,190,384,0.88045,0.07135,0.0196,-0.06179,0.04087,2/17/2017,0.14581,121.160004,0.019164956
3458,24-Feb-17,119,CELG,Call,2.57,1.35,2.56,2.7,850,386,0.80864,0.10784,0.01813,-0.07354,0.0414,2/17/2017,0.15774,121.160004,0.019164956
3459,24-Feb-17,120,CELG,Call,1.69,0.9,1.86,1.96,694,1114,0.64514,0.11095,0.01445,-0.11576,0.06386,2/17/2017,0.19474,121.160004,0.019164956
3460,24-Feb-17,121,CELG,Call,1.32,0.82,1.28,1.37,425,490,0.5358,0.14067,0.0121,-0.11192,0.06471,2/17/2017,0.15785,121.160004,0.019164956
3461,24-Feb-17,122,CELG,Call,0.84,0.51,0.83,0.9,687,635,0.41425,0.12258,0.00936,-0.11129,0.06568,2/17/2017,0.16475,121.160004,0.019164956
3462,24-Feb-17,123,CELG,Call,0.54,0.37,0.51,0.57,1720,300,0.27959,0.11759,0.00635,-0.09247,0.0668,2/17/2017,0.19313,121.160004,0.019164956
3463,24-Feb-17,124,CELG,Call,0.3,0.18,0.29,0.34,267,237,0.17758,0.09056,0.00405,-0.06438,0.04538,2/17/2017,0.17329,121.160004,0.019164956
3464,24-Feb-17,125,CELG,Call,0.18,0.1,0.16,0.19,132,680,0.1312,0.06512,0.00299,-0.06007,0.04562,2/17/2017,0.17959,121.160004,0.019164956
3465,24-Feb-17,126,CELG,Call,0.1,0.04,0.07,0.11,12,92,0.07769,0.04485,0.00177,-0.04107,0.01982,2/17/2017,0.19997,121.160004,0.019164956
3466,24-Feb-17,127,CELG,Call,0.08,0.03,0.03,0.06,192,117,0.02995,0.02173,0.00069,-0.01749,0.02024,2/17/2017,0.18783,121.160004,0.019164956
3467,24-Feb-17,128,CELG,Call,0.04,0.02,0.01,0.04,55,58,0.01828,0,0.00042,-0.01239,0.00509,2/17/2017,0.19639,121.160004,0.019164956
3468,24-Feb-17,110,CELG,Put,0.02,-0.03,0.01,0.04,2,189,-0.01213,0.00572,-0.00028,-0.01361,0.00423,2/17/2017,0.33066,121.160004,0.019164956
3469,24-Feb-17,113,CELG,Put,0.04,-0.07,0.02,0.04,15,205,-0.01298,0.00834,-0.0003,-0.01059,0.00422,2/17/2017,0.24231,121.160004,0.019164956
3470,24-Feb-17,114,CELG,Put,0.05,-0.16,0.03,0.05,124,113,-0.03166,0.01698,-0.00068,-0.02282,0.01715,2/17/2017,0.21816,121.160004,0.019164956
3471,24-Feb-17,115,CELG,Put,0.07,-0.23,0.07,0.08,117,229,-0.03563,0.02136,-0.00078,-0.02192,0.01713,2/17/2017,0.24997,121.160004,0.019164956
3472,24-Feb-17,116,CELG,Put,0.12,-0.3,0.09,0.13,347,556,-0.06527,0.03601,-0.00146,-0.03686,0.01736,2/17/2017,0.21872,121.160004,0.019164956
3473,24-Feb-17,116,CELG,Put,0.12,-0.3,0.09,0.13,347,556,-0.06527,0.03601,-0.00146,-0.03686,0.01736,2/17/2017,0.21872,121.160004,0.057494867
3474,10-Mar-17,116,CELG,Put,0.97,-0.45,0.72,0.79,5,13,-0.20958,0.04227,-0.01393,-0.05437,0.07127,2/17/2017,0.21872,121.160004,0.019164956
3475,10-Mar-17,116,CELG,Put,0.97,-0.45,0.72,0.79,5,13,-0.20958,0.04227,-0.01393,-0.05437,0.07127,2/17/2017,0.21872,121.160004,0.057494867
3476,24-Feb-17,117,CELG,Put,0.2,-0.52,0.16,0.2,214,462,-0.12678,0.05505,-0.00266,-0.06244,0.04117,2/17/2017,0.20829,121.160004,0.019164956
3477,24-Feb-17,118,CELG,Put,0.36,-0.72,0.27,0.33,221,79,-0.17249,0.07496,-0.00372,-0.06972,0.04147,2/17/2017,0.19564,121.160004,0.019164956
3478,24-Feb-17,119,CELG,Put,0.6,-0.93,0.45,0.53,72,43,-0.26194,0.09382,-0.00506,-0.09688,0.06318,2/17/2017,0.1775,121.160004,0.019164956
3479,24-Feb-17,120,CELG,Put,0.91,-1.19,0.73,0.82,335,363,-0.36136,0.10911,-0.00739,-0.10193,0.06392,2/17/2017,0.21735,121.160004,0.019164956
3480,24-Feb-17,121,CELG,Put,1.2,-2.33,1.12,1.25,73,69,-0.46655,0.15662,-0.00891,-0.0859,0.06472,2/17/2017,0.21877,121.160004,0.019164956
3481,24-Feb-17,122,CELG,Put,1.84,-2.06,1.65,1.79,56,2,-0.60739,0.14213,-0.01118,-0.07937,0.06579,2/17/2017,0.17798,121.160004,0.019164956
3482,24-Feb-17,123,CELG,Put,2.65,-1.15,2.31,2.47,35,83,-0.71929,0.11635,-0.01143,-0.08057,0.06486,2/17/2017,0.22027,121.160004,0.019164956
3483,24-Feb-17,124,CELG,Put,3.33,-2.17,3.05,3.3,16,37,-0.83131,0.09389,-0.01244,-0.04915,0.04454,2/17/2017,0.17981,121.160004,0.019164956
3484,3-Mar-17,113,CELG,Call,7.93,0.88,6.65,8.55,7,37,1,0,0.04302,-0.01727,0,2/17/2017,0.1325,121.160004,0.038329911
3485,3-Mar-17,115,CELG,Call,6.43,1.63,6.35,6.55,10,51,0.92101,0.03179,0.04009,-0.04672,0.05245,2/17/2017,0.12327,121.160004,0.038329911
3486,3-Mar-17,116,CELG,Call,5.33,1.74,5.45,5.65,7,92,0.88897,0.04188,0.03897,-0.05094,0.05673,2/17/2017,0.15212,121.160004,0.038329911
3487,3-Mar-17,117,CELG,Call,3.9,0.6,4.65,4.85,10,137,0.81379,0.05463,0.03579,-0.07015,0.05804,2/17/2017,0.17113,121.160004,0.038329911
3488,3-Mar-17,118,CELG,Call,3.8,1.36,3.85,4,1478,1641,0.77026,0.06672,0.03412,-0.07688,0.07466,2/17/2017,0.19829,121.160004,0.038329911
3489,3-Mar-17,119,CELG,Call,3.15,1.27,3.15,3.3,263,311,0.71813,0.08175,0.03206,-0.0723,0.0887,2/17/2017,0.21195,121.160004,0.038329911
3490,3-Mar-17,120,CELG,Call,2.41,1.01,2.5,2.63,143,414,0.61579,0.08118,0.02749,-0.08653,0.09045,2/17/2017,0.16776,121.160004,0.038329911
3491,3-Mar-17,121,CELG,Call,1.82,0.86,1.94,2.06,977,720,0.53971,0.10088,0.02433,-0.08095,0.09163,2/17/2017,0.16564,121.160004,0.038329911
3492,3-Mar-17,122,CELG,Call,1.46,0.73,1.46,1.56,632,803,0.44232,0.10308,0.02004,-0.07155,0.09329,2/17/2017,0.16682,121.160004,0.038329911
3493,3-Mar-17,123,CELG,Call,1.12,0.51,1.07,1.18,50,93,0.37888,0.07825,0.01707,-0.08345,0.09414,2/17/2017,0.20946,121.160004,0.038329911
3494,3-Mar-17,125,CELG,Call,0.58,0.25,0.55,0.59,163,125,0.24336,0.06457,0.01103,-0.07048,0.0643,2/17/2017,0.19505,121.160004,0.038329911
3495,3-Mar-17,126,CELG,Call,0.3,0.11,0.38,0.41,1,4,0.15715,0.05429,0.00717,-0.04603,0.06584,2/17/2017,0.2004,121.160004,0.038329911
3496,3-Mar-17,127,CELG,Call,0.28,0.14,0.25,0.3,10,46,0.13118,0.04393,0.00597,-0.04509,0.06607,2/17/2017,0.17683,121.160004,0.038329911
3497,10-Mar-17,110,CELG,Call,11.3,3.99,10.3,11.55,5,3,1,0,0.06286,-0.0168,0,2/17/2017,0.01264,121.160004,0.057494867
3498,10-Mar-17,112,CELG,Call,9.21,3.16,7.75,10.85,12,11,1,0,0.06401,-0.0171,0,2/17/2017,0.08281,121.160004,0.057494867
3499,10-Mar-17,113,CELG,Call,7.4,-0.11,8.4,8.65,10,10,0.95323,0.01847,0.06131,-0.03021,0.02811,2/17/2017,0.10964,121.160004,0.057494867
3500,10-Mar-17,115,CELG,Call,6.49,1.82,6.1,7.2,2,20,0.92051,0.03129,0.06016,-0.03677,0.06719,2/17/2017,0.14893,121.160004,0.057494867
3501,10-Mar-17,116,CELG,Call,5.19,1.1,4.6,6.05,10,34,1,0,0.06629,-0.01771,0,2/17/2017,0.02022,121.160004,0.057494867
3502,10-Mar-17,117,CELG,Call,4.88,1.23,5,5.25,1,636,0.81928,0.05361,0.05413,-0.05096,0.06979,2/17/2017,0.18989,121.160004,0.057494867
3503,10-Mar-17,118,CELG,Call,3.68,0.35,4.3,4.45,11,57,0.73306,0.0575,0.04844,-0.06692,0.10775,2/17/2017,0.17075,121.160004,0.057494867
3504,10-Mar-17,119,CELG,Call,3.45,1.25,3.6,3.75,66,224,0.66647,0.06131,0.04417,-0.07133,0.10933,2/17/2017,0.20671,121.160004,0.057494867
3505,10-Mar-17,120,CELG,Call,2.9,1.08,3,3.15,32,69,0.60577,0.06761,0.04037,-0.07269,0.11073,2/17/2017,0.18657,121.160004,0.057494867
3506,10-Mar-17,121,CELG,Call,2.48,0.88,2.44,2.57,7,242,0.5434,0.08061,0.03657,-0.06915,0.1122,2/17/2017,0.1616,121.160004,0.057494867
3507,10-Mar-17,122,CELG,Call,1.87,0.86,1.96,2.08,11,66,0.47543,0.06911,0.03191,-0.07422,0.1138,2/17/2017,0.19942,121.160004,0.057494867
3508,10-Mar-17,123,CELG,Call,1.45,0.61,1.55,1.65,47,162,0.41152,0.06552,0.02767,-0.0711,0.11528,2/17/2017,0.2072,121.160004,0.057494867
3509,10-Mar-17,124,CELG,Call,1.22,0.36,1.18,1.29,7,59,0.34739,0.06259,0.02343,-0.06731,0.11678,2/17/2017,0.17711,121.160004,0.057494867
3510,10-Mar-17,125,CELG,Call,0.89,0.39,0.9,0.99,22,26,0.25504,0.06483,0.01739,-0.05099,0.07979,2/17/2017,0.20046,121.160004,0.057494867
3511,17-Mar-17,110,CELG,Call,11.17,1.97,11.35,11.6,42,676,1,0,0.08368,-0.01678,0,2/17/2017,0.07451,121.160004,0.076659822
3512,17-Mar-17,115,CELG,Call,7.07,1.79,6.95,7.2,162,1250,0.88327,0.03439,0.07654,-0.03818,0.07749,2/17/2017,0.1816,121.160004,0.076659822
3513,17-Mar-17,120,CELG,Call,3.51,1.23,3.45,3.6,985,3233,0.60008,0.05847,0.05296,-0.06524,0.12771,2/17/2017,0.17233,121.160004,0.076659822
3514,17-Mar-17,125,CELG,Call,1.32,0.56,1.29,1.34,1030,2401,0.33809,0.04958,0.03016,-0.06331,0.1357,2/17/2017,0.1974,121.160004,0.076659822
3515,17-Mar-17,130,CELG,Call,0.38,0.14,0.4,0.42,1583,848,0.11545,0.02931,0.01049,-0.03005,0.09697,2/17/2017,0.18227,121.160004,0.076659822
3516,24-Mar-17,115,CELG,Call,7.2,0.43,7.3,7.5,18,20,0.85772,0.03513,0.09259,-0.03845,0.08666,2/17/2017,0.18584,121.160004,0.095824778
3517,24-Mar-17,116,CELG,Call,6.42,0.37,6.2,6.95,1,24,0.78464,0.03958,0.08464,-0.05286,0.09436,2/17/2017,0.17094,121.160004,0.095824778
3518,24-Mar-17,118,CELG,Call,5.05,0.82,5.1,5.3,1,12,0.67514,0.0416,0.07291,-0.06323,0.13987,2/17/2017,0.20628,121.160004,0.095824778
3519,24-Mar-17,120,CELG,Call,3.8,0.98,3.85,4.05,11,88,0.59665,0.05177,0.06548,-0.06039,0.14274,2/17/2017,0.20286,121.160004,0.095824778
3520,24-Mar-17,121,CELG,Call,3.24,0.24,3.25,3.45,40,21,0.55054,0.06077,0.0611,-0.05699,0.14453,2/17/2017,0.16935,121.160004,0.095824778
3521,24-Mar-17,122,CELG,Call,2.75,0.9,2.63,2.95,209,52,0.49164,0.06588,0.05498,-0.05036,0.14703,2/17/2017,0.17475,121.160004,0.095824778
3522,24-Mar-17,123,CELG,Call,2.27,0.05,2.35,2.54,4,59,0.4324,0.06161,0.0484,-0.04931,0.14947,2/17/2017,0.19148,121.160004,0.095824778
3523,24-Mar-17,124,CELG,Call,2,0.07,1.98,2.08,7,75,0.41156,0.04557,0.04543,-0.06216,0.14978,2/17/2017,0.23078,121.160004,0.095824778
3524,24-Mar-17,125,CELG,Call,1.63,0.34,1.62,1.77,3,41,0.35548,0.04701,0.03954,-0.0559,0.15202,2/17/2017,0.1854,121.160004,0.095824778
3525,24-Mar-17,126,CELG,Call,1.33,0.75,1.32,1.47,1397,21,0.29864,0.04712,0.03346,-0.05132,0.15432,2/17/2017,0.21817,121.160004,0.095824778
3526,24-Mar-17,127,CELG,Call,1.15,0.42,1.1,1.18,4,14,0.23044,0.04611,0.02607,-0.03762,0.10596,2/17/2017,0.20499,121.160004,0.095824778
3527,3-Mar-17,110,CELG,Put,0.13,-0.01,0.05,0.24,17,106,-0.05082,0.01411,-0.0023,-0.03027,0.02386,2/17/2017,0.31478,121.160004,0.038329911
3528,3-Mar-17,112,CELG,Put,0.13,-0.19,0.11,0.15,5,86,-0.06308,0.01939,-0.00287,-0.03216,0.02403,2/17/2017,0.27894,121.160004,0.038329911
3529,3-Mar-17,113,CELG,Put,0.17,-0.26,0.15,0.18,24,412,-0.07381,0.02336,-0.00337,-0.0354,0.02448,2/17/2017,0.26697,121.160004,0.038329911
3530,3-Mar-17,115,CELG,Put,0.37,-0.36,0.29,0.34,20,115,-0.13004,0.03648,-0.00557,-0.04792,0.05732,2/17/2017,0.22263,121.160004,0.038329911
3531,3-Mar-17,116,CELG,Put,0.51,-0.51,0.41,0.47,2,22,-0.17074,0.04468,-0.00749,-0.0571,0.05792,2/17/2017,0.2406,121.160004,0.038329911
3532,3-Mar-17,117,CELG,Put,0.72,-0.59,0.53,0.63,4,28,-0.21049,0.05346,-0.00925,-0.06515,0.05864,2/17/2017,0.19518,121.160004,0.038329911
3533,3-Mar-17,118,CELG,Put,0.85,-0.69,0.75,0.85,14,40,-0.25997,0.0624,-0.0102,-0.07054,0.08863,2/17/2017,0.21872,121.160004,0.038329911
3534,3-Mar-17,118,CELG,Put,0.85,-0.69,0.75,0.85,14,40,-0.25997,0.0624,-0.0102,-0.07054,0.08863,2/17/2017,0.21872,121.160004,0.095824778
3535,24-Mar-17,118,CELG,Put,2.19,-0.86,1.93,2.04,10,12,-0.33717,0.04055,-0.0351,-0.04942,0.14036,2/17/2017,0.21872,121.160004,0.038329911
3536,24-Mar-17,118,CELG,Put,2.19,-0.86,1.93,2.04,10,12,-0.33717,0.04055,-0.0351,-0.04942,0.14036,2/17/2017,0.21872,121.160004,0.095824778
3537,3-Mar-17,119,CELG,Put,1.26,-0.82,1.02,1.13,10,63,-0.32966,0.06768,-0.01354,-0.07551,0.08968,2/17/2017,0.21835,121.160004,0.038329911
3538,3-Mar-17,120,CELG,Put,1.42,-1.28,1.39,1.48,60,31,-0.39743,0.07485,-0.01651,-0.0782,0.09069,2/17/2017,0.21226,121.160004,0.038329911
3539,3-Mar-17,121,CELG,Put,1.98,-0.42,1.79,1.91,214,42,-0.471,0.08244,-0.0175,-0.08196,0.0918,2/17/2017,0.18367,121.160004,0.038329911
3540,10-Mar-17,110,CELG,Put,0.25,-0.48,0.14,0.24,17,77,-0.0653,0.01589,-0.0045,-0.02781,0.02894,2/17/2017,0.31884,121.160004,0.057494867
3541,10-Mar-17,111,CELG,Put,0.22,-0.65,0.19,0.25,35,33,-0.05773,0.01656,-0.00394,-0.02129,0.02871,2/17/2017,0.27706,121.160004,0.057494867
3542,10-Mar-17,113,CELG,Put,0.43,-0.25,0.31,0.39,1,33,-0.07208,0.02291,-0.00486,-0.02286,0.03166,2/17/2017,0.21872,121.160004,0.057494867
3543,10-Mar-17,113,CELG,Put,0.43,-0.25,0.31,0.39,1,33,-0.07208,0.02291,-0.00486,-0.02286,0.03166,2/17/2017,0.21872,121.160004,0.095824778
3544,10-Mar-17,114,CELG,Put,0.5,-0.34,0.41,0.49,19,41,-0.10451,0.0295,-0.00657,-0.0292,0.06844,2/17/2017,0.21872,121.160004,0.057494867
3545,10-Mar-17,115,CELG,Put,0.71,-0.42,0.55,0.63,12,28,-0.17436,0.03672,-0.01159,-0.04738,0.0702,2/17/2017,0.21872,121.160004,0.057494867
3546,10-Mar-17,117,CELG,Put,0.99,-0.59,0.92,1,31,48,-0.25368,0.04719,-0.01505,-0.0603,0.10769,2/17/2017,0.21872,121.160004,0.057494867
3547,10-Mar-17,119,CELG,Put,1.65,-0.78,1.47,1.58,3,18,-0.35231,0.05672,-0.02184,-0.06183,0.10984,2/17/2017,0.21872,121.160004,0.057494867
3548,10-Mar-17,120,CELG,Put,2.13,-1.02,1.84,1.95,22,21,-0.4093,0.06076,-0.02547,-0.06507,0.11113,2/17/2017,0.21583,121.160004,0.057494867
3549,10-Mar-17,124,CELG,Put,4.35,-1.67,3.95,4.15,1,26,-0.64545,0.05891,-0.03604,-0.05815,0.1155,2/17/2017,0.21593,121.160004,0.057494867
3550,10-Mar-17,129,CELG,Put,8.31,-1.46,8,8.25,2,1,-0.87458,0.03743,-0.03202,-0.02926,0.07555,2/17/2017,0.21594,121.160004,0.057494867
3551,17-Mar-17,110,CELG,Put,0.35,-0.25,0.32,0.36,79,1542,-0.08331,0.01731,-0.00684,-0.02852,0.07767,2/17/2017,0.27897,121.160004,0.076659822
3552,17-Mar-17,115,CELG,Put,0.95,-0.51,0.88,0.94,275,881,-0.20696,0.03494,-0.01845,-0.04839,0.08192,2/17/2017,0.2292,121.160004,0.076659822
3553,17-Mar-17,120,CELG,Put,2.38,-1.15,2.3,2.4,128,673,-0.40977,0.05703,-0.03345,-0.05134,0.12803,2/17/2017,0.2437,121.160004,0.076659822
3554,17-Mar-17,125,CELG,Put,5.16,-1.49,5.05,5.25,23,46,-0.65722,0.04752,-0.04635,-0.05262,0.13427,2/17/2017,0.21872,121.160004,0.076659822
3555,17-Mar-17,130,CELG,Put,10.5,-0.45,9.1,9.35,5,19,-0.84995,0.03393,-0.04621,-0.02942,0.08765,2/17/2017,0.24801,121.160004,0.076659822
3556,24-Mar-17,110,CELG,Put,0.53,-0.2,0.46,0.52,2,47,-0.11283,0.01864,-0.01219,-0.03041,0.08682,2/17/2017,0.24997,121.160004,0.095824778
3557,24-Mar-17,111,CELG,Put,0.64,-0.09,0.55,0.62,3,62,-0.13708,0.0213,-0.01512,-0.03458,0.0877,2/17/2017,0.28125,121.160004,0.095824778
3558,24-Mar-17,115,CELG,Put,1.33,-0.31,1.15,1.23,1,15,-0.22966,0.03302,-0.02258,-0.04763,0.13646,2/17/2017,0.26713,121.160004,0.095824778
3559,24-Mar-17,116,CELG,Put,1.6,-0.41,1.37,1.46,10,23,-0.22524,0.04002,-0.02187,-0.03797,0.1294,2/17/2017,0.24997,121.160004,0.095824778
3560,24-Mar-17,117,CELG,Put,1.83,-0.47,1.63,1.72,40,40,-0.29596,0.03852,-0.03065,-0.04744,0.13882,2/17/2017,0.24997,121.160004,0.095824778
3561,24-Mar-17,120,CELG,Put,2.75,-0.8,2.65,2.79,7,2,-0.42063,0.04485,-0.04369,-0.0537,0.14345,2/17/2017,0.21872,121.160004,0.095824778
3562,24-Mar-17,122,CELG,Put,4,-2.79,3.55,3.75,1,1,-0.50861,0.04746,-0.04689,-0.05229,0.14643,2/17/2017,0.25388,121.160004,0.095824778
3563,21-Apr-17,110,CELG,Call,12.45,2.05,12.35,12.6,51,3153,0.90047,0.01728,0.16637,-0.03098,0.11022,2/17/2017,0.16752,121.160004,0.1724846
3564,21-Apr-17,115,CELG,Call,8.5,1.6,8.45,8.6,1287,5764,0.77055,0.02986,0.14638,-0.04336,0.17869,2/17/2017,0.18542,121.160004,0.1724846
3565,21-Apr-17,120,CELG,Call,5.32,1.35,5.25,5.35,998,13710,0.60253,0.04242,0.11788,-0.04438,0.19026,2/17/2017,0.21176,121.160004,0.1724846
3566,21-Apr-17,125,CELG,Call,2.97,0.88,2.93,3,826,4415,0.42823,0.03326,0.08353,-0.04987,0.20223,2/17/2017,0.21811,121.160004,0.1724846
3567,21-Apr-17,130,CELG,Call,1.51,0.51,1.46,1.54,742,3963,0.24016,0.03155,0.04823,-0.03265,0.14547,2/17/2017,0.22956,121.160004,0.1724846
3568,21-Apr-17,110,CELG,Put,1.32,-0.38,1.22,1.28,210,3655,-0.13898,0.01885,-0.02789,-0.02139,0.11367,2/17/2017,0.2728,121.160004,0.1724846
3569,21-Apr-17,115,CELG,Put,2.39,-0.65,2.25,2.34,185,3994,-0.26187,0.02823,-0.04782,-0.03164,0.18129,2/17/2017,0.24292,121.160004,0.1724846
3570,21-Apr-17,120,CELG,Put,4.15,-1.24,4,4.1,149,11229,-0.42396,0.03284,-0.0751,-0.0403,0.19197,2/17/2017,0.25929,121.160004,0.1724846
3571,21-Apr-17,125,CELG,Put,6.95,-1.45,6.55,6.8,56,330,-0.60409,0.03894,-0.0939,-0.029,0.20047,2/17/2017,0.24997,121.160004,0.1724846
3572,21-Apr-17,130,CELG,Put,10.5,-0.65,10.1,10.35,13,272,-0.77961,0.03447,-0.09178,-0.02047,0.13391,2/17/2017,0.24997,121.160004,0.1724846
3573,16-Jun-17,110,CELG,Call,14.44,1.88,14.3,14.6,51,1314,0.81732,0.01704,0.27537,-0.03454,0.15471,2/17/2017,0.21542,121.160004,0.325804244
3574,16-Jun-17,115,CELG,Call,10.69,1.14,10.8,11.05,28,3653,0.72693,0.02265,0.2528,-0.03578,0.24416,2/17/2017,0.24997,121.160004,0.325804244
3575,16-Jun-17,115,CELG,Call,10.69,1.14,10.8,11.05,28,3653,0.72693,0.02265,0.2528,-0.03578,0.24416,2/17/2017,0.24997,121.160004,1.916495551
3576,16-Jun-17,120,CELG,Call,7.9,1.25,7.85,8.05,71,4106,0.5972,0.02395,0.20961,-0.04266,0.26122,2/17/2017,0.21628,121.160004,0.325804244
3577,16-Jun-17,125,CELG,Call,5.5,0.95,5.45,5.6,363,3843,0.47521,0.02709,0.17172,-0.03664,0.27707,2/17/2017,0.21872,121.160004,0.325804244
3578,16-Jun-17,125,CELG,Call,5.5,0.95,5.45,5.6,363,3843,0.47521,0.02709,0.17172,-0.03664,0.27707,2/17/2017,0.21872,121.160004,0.421629021
3579,16-Jun-17,125,CELG,Call,5.5,0.95,5.45,5.6,363,3843,0.47521,0.02709,0.17172,-0.03664,0.27707,2/17/2017,0.21872,121.160004,1.916495551
3580,21-Jul-17,125,CELG,Call,6.47,0.97,6.4,6.65,90,926,0.50601,0.02102,0.22917,-0.0373,0.31167,2/17/2017,0.21872,121.160004,0.325804244
3581,21-Jul-17,125,CELG,Call,6.47,0.97,6.4,6.65,90,926,0.50601,0.02102,0.22917,-0.0373,0.31167,2/17/2017,0.21872,121.160004,0.421629021
3582,21-Jul-17,125,CELG,Call,6.47,0.97,6.4,6.65,90,926,0.50601,0.02102,0.22917,-0.0373,0.31167,2/17/2017,0.21872,121.160004,1.916495551
3583,18-Jan-19,125,CELG,Call,20.2,1.6,19.1,20.6,1,980,0.63746,0.0095,1.10503,-0.02192,0.61412,2/17/2017,0.21872,121.160004,0.325804244
3584,18-Jan-19,125,CELG,Call,20.2,1.6,19.1,20.6,1,980,0.63746,0.0095,1.10503,-0.02192,0.61412,2/17/2017,0.21872,121.160004,0.421629021
3585,18-Jan-19,125,CELG,Call,20.2,1.6,19.1,20.6,1,980,0.63746,0.0095,1.10503,-0.02192,0.61412,2/17/2017,0.21872,121.160004,1.916495551
3586,16-Jun-17,130,CELG,Call,3.56,0.65,3.6,3.75,176,2795,0.34591,0.02575,0.12718,-0.03312,0.29395,2/17/2017,0.21872,121.160004,0.325804244
3587,16-Jun-17,110,CELG,Put,3.15,-0.54,2.97,3.1,46,3015,-0.25179,0.01452,-0.09188,-0.03102,0.2424,2/17/2017,0.32157,121.160004,0.325804244
3588,16-Jun-17,115,CELG,Put,4.6,-0.67,4.45,4.55,4,2149,-0.32613,0.01808,-0.12112,-0.03018,0.25158,2/17/2017,0.30493,121.160004,0.325804244
3589,16-Jun-17,120,CELG,Put,6.6,-0.78,6.4,6.55,3,1191,-0.41897,0.02571,-0.13643,-0.0263,0.26255,2/17/2017,0.27914,121.160004,0.325804244
3590,16-Jun-17,125,CELG,Put,9.1,-1.6,9,9.15,6,1069,-0.52623,0.02261,-0.16922,-0.02827,0.27381,2/17/2017,0.28086,121.160004,0.325804244
3591,21-Jul-17,115,CELG,Call,11.74,1.22,11.8,12.1,1,446,0.69917,0.0182,0.30472,-0.03616,0.28009,2/17/2017,0.21872,121.160004,0.421629021
3592,21-Jul-17,120,CELG,Call,9,1.35,8.85,9.1,45,1224,0.60434,0.02122,0.2704,-0.03829,0.2956,2/17/2017,0.20885,121.160004,0.421629021
3593,21-Jul-17,130,CELG,Call,4.5,0.79,4.45,4.7,323,3835,0.38435,0.02309,0.17994,-0.03085,0.3327,2/17/2017,0.24997,121.160004,0.421629021
3594,21-Jul-17,110,CELG,Put,3.93,-0.66,3.75,4,3,1074,-0.26034,0.01353,-0.12569,-0.02562,0.27376,2/17/2017,0.35418,121.160004,0.421629021
3595,21-Jul-17,115,CELG,Put,5.51,-0.96,5.3,5.55,2,1011,-0.32834,0.01679,-0.1572,-0.0246,0.28472,2/17/2017,0.26801,121.160004,0.421629021
3596,21-Jul-17,120,CELG,Put,8.65,-0.05,7.35,7.55,2,252,-0.41766,0.02003,-0.17931,-0.0261,0.29819,2/17/2017,0.27743,121.160004,0.421629021
3597,19-Jan-18,110,CELG,Call,20.41,1.4,20.35,20.85,36,1940,0.77356,0.0117,0.68041,-0.02488,0.37478,2/17/2017,0.22799,121.160004,0.919917864
3598,19-Jan-18,115,CELG,Call,17.4,1.35,17.25,17.65,41,2916,0.69202,0.01189,0.60595,-0.02848,0.40518,2/17/2017,0.23341,121.160004,0.919917864
3599,19-Jan-18,120,CELG,Call,14.55,1.05,14.5,14.85,33,3613,0.6329,0.01329,0.57024,-0.02968,0.42608,2/17/2017,0.23391,121.160004,0.919917864
3600,19-Jan-18,125,CELG,Call,12.08,0.81,12.05,12.4,35,3686,0.56821,0.01515,0.53111,-0.02708,0.44946,2/17/2017,0.26031,121.160004,0.919917864
3601,19-Jan-18,130,CELG,Call,10,0.94,9.85,10.25,192,3557,0.50432,0.0141,0.47083,-0.02724,0.47185,2/17/2017,0.26916,121.160004,0.919917864
3602,19-Jan-18,110,CELG,Put,8.44,-0.81,8.2,8.55,108,2316,-0.28406,0.0099,-0.30641,-0.01568,0.39642,2/17/2017,0.30802,121.160004,0.919917864
3603,19-Jan-18,115,CELG,Put,10.34,-1.01,10.05,10.45,53,3222,-0.3386,0.01128,-0.35352,-0.01665,0.41473,2/17/2017,0.33609,121.160004,0.919917864
3604,19-Jan-18,120,CELG,Put,12.55,-0.93,12.25,12.65,16,1611,-0.3977,0.0119,-0.37195,-0.01861,0.43166,2/17/2017,0.33234,121.160004,0.919917864
3605,19-Jan-18,125,CELG,Put,15.22,-0.72,14.8,15.15,20,1380,-0.44467,0.01098,-0.42341,-0.01989,0.4431,2/17/2017,0.33345,121.160004,0.919917864
3606,19-Jan-18,130,CELG,Put,18,-1.05,17.65,17.95,19,1435,-0.51559,0.01331,-0.47488,-0.01562,0.45848,2/17/2017,0.33363,121.160004,0.919917864
3607,18-Jan-19,110,CELG,Call,28.02,1.39,26.5,28.45,15,217,0.75762,0.00743,1.21074,-0.02083,0.52532,2/17/2017,0.26021,121.160004,1.916495551
3608,18-Jan-19,120,CELG,Call,22.53,1.18,21.1,23.15,17,679,0.68812,0.01048,1.21719,-0.02073,0.5766,2/17/2017,0.21872,121.160004,1.916495551
3609,18-Jan-19,110,CELG,Put,14.51,-0.16,13.8,15.35,3,154,-0.29064,0.00633,-0.69206,-0.01162,0.55655,2/17/2017,0.3876,121.160004,1.916495551
3610,18-Jan-19,115,CELG,Put,16.75,-0.08,16,17.55,3,329,-0.32606,0.00732,-0.67301,-0.01114,0.57894,2/17/2017,0.33762,121.160004,1.916495551
3611,17-Mar-17,22.5,CLLS,Call,1.09,-0.31,1.1,1.5,3,56,0.50035,0.12374,0.00754,-0.02964,0.02396,2/17/2017,0.54819,22.4,0.076659822
3612,17-Mar-17,3.5,CEMP,Call,0.31,0.11,0.2,0.35,122,332,0.50545,0.52138,0.0011,-0.00684,0.00368,2/17/2017,0.96962,3.35,0.076659822
3613,21-Apr-17,3.5,CEMP,Call,0.3,-0.17,0.4,0.5,20,117,0.5455,0.35572,0.00245,-0.00453,0.00547,2/17/2017,0.88872,3.35,0.1724846
3614,17-Mar-17,35,CENT,Call,1.39,0.34,1.4,1.75,6,10,0.57004,0.12731,0.01428,-0.02948,0.03756,2/17/2017,0.3705,35.549999,0.076659822
3615,21-Apr-17,35,CENT,Put,1.7,-0.95,1.35,2,1,1,-0.43081,0.09685,-0.02266,-0.01408,0.05619,2/17/2017,0.30659,35.549999,0.1724846
3616,21-Jul-17,35,CENT,Put,2.9,-1.13,2.65,3.3,1,8,-0.41827,0.04807,-0.05613,-0.01144,0.08698,2/17/2017,0.3636,35.549999,0.421629021
3617,17-Mar-17,35,CENTA,Call,0.65,0.37,0.5,0.85,8,65,0.43731,0.17258,0.011,-0.02091,0.03773,2/17/2017,0.24656,33.73,0.076659822
3618,16-Jun-17,35,CENTA,Call,2.6,1,2.1,3.2,1,3,0.53439,0.06691,0.05211,-0.01462,0.07645,2/17/2017,0.31923,33.73,0.325804244
3619,17-Mar-17,14,CENX,Call,1.94,-0.42,1.83,1.96,50,1610,0.68206,0.11232,0.0064,-0.02469,0.01541,2/17/2017,0.67602,15.25,0.076659822
3620,17-Mar-17,15,CENX,Call,1.4,-0.09,1.24,1.36,91,16577,0.55767,0.14407,0.00551,-0.02565,0.01607,2/17/2017,0.58278,15.25,0.076659822
3621,17-Mar-17,16,CENX,Call,0.85,-0.13,0.81,0.91,43,687,0.44538,0.12318,0.00439,-0.02717,0.01666,2/17/2017,0.65947,15.25,0.076659822
3622,17-Mar-17,14,CENX,Put,0.59,0.03,0.58,0.66,30,220,-0.30827,0.12418,-0.00349,-0.02003,0.01541,2/17/2017,0.80816,15.25,0.076659822
3623,17-Mar-17,15,CENX,Put,1,0.1,1,1.08,53,572,-0.44638,0.16069,-0.00485,-0.02126,0.01609,2/17/2017,0.74077,15.25,0.076659822
3624,16-Jun-17,15,CENX,Call,2.34,-0.2,2.31,2.42,5,977,0.59291,0.07818,0.02196,-0.01136,0.03255,2/17/2017,0.55357,15.25,0.325804244
3625,16-Jun-17,16,CENX,Call,1.82,-0.4,1.88,1.99,9,243,0.51962,0.08032,0.01973,-0.01078,0.03393,2/17/2017,0.53831,15.25,0.325804244
3626,16-Jun-17,16,CENX,Put,2.76,-0.34,2.56,2.68,10,18,-0.4837,0.0788,-0.02416,-0.0091,0.03393,2/17/2017,0.70847,15.25,0.325804244
3627,15-Sep-17,16,CENX,Call,2.6,-0.34,2.63,2.87,15,19,0.56901,0.05749,0.03425,-0.00862,0.04411,2/17/2017,0.55743,15.25,0.574948665
3628,17-Mar-17,52.5,CERN,Call,3.89,0.39,3.7,4,26,5090,0.66669,0.05886,0.0249,-0.05152,0.0567,2/17/2017,0.17454,56.150002,0.076659822
3629,17-Mar-17,55,CERN,Call,2,0.28,1.9,2.1,146,3102,0.50796,0.07765,0.01965,-0.04957,0.05886,2/17/2017,0.31597,56.150002,0.076659822
3630,17-Mar-17,57.5,CERN,Call,0.65,0.08,0.65,0.8,60,662,0.29221,0.07962,0.01163,-0.03572,0.06168,2/17/2017,0.29688,56.150002,0.076659822
3631,17-Mar-17,60,CERN,Call,0.2,0.05,0.15,0.25,7,318,0.13374,0.05014,0.00539,-0.02031,0.04315,2/17/2017,0.28232,56.150002,0.076659822
3632,17-Mar-17,52.5,CERN,Put,0.32,-0.18,0.25,0.35,3,1848,-0.17524,0.10448,-0.00685,-0.01221,0.0359,2/17/2017,0.15623,56.150002,0.076659822
3633,17-Mar-17,55,CERN,Put,0.84,-0.31,0.75,0.9,23,262,-0.55654,0.25508,-0.01657,-0.01017,0.0596,2/17/2017,0.13341,56.150002,0.076659822
3634,17-Mar-17,57.5,CERN,Put,2.11,-0.78,1.95,2.2,15,67,-0.97075,0.07131,0,0,0.00942,2/17/2017,0.15623,56.150002,0.076659822
3635,16-Jun-17,52.5,CERN,Call,5.14,0.26,5.2,5.6,9,109,0.64895,0.03689,0.09703,-0.02305,0.11491,2/17/2017,0.32664,56.150002,0.325804244
3636,16-Jun-17,55,CERN,Call,3.54,0.21,3.6,3.9,43,3316,0.55463,0.04736,0.08693,-0.02157,0.1202,2/17/2017,0.30122,56.150002,0.325804244
3637,16-Jun-17,57.5,CERN,Call,2.36,0.11,2.3,2.65,40,686,0.43381,0.04993,0.06973,-0.01829,0.12705,2/17/2017,0.2717,56.150002,0.325804244
3638,16-Jun-17,60,CERN,Call,1.5,0.2,1.35,1.6,34,248,0.31285,0.0476,0.05138,-0.01652,0.12014,2/17/2017,0.25617,56.150002,0.325804244
3639,16-Jun-17,52.5,CERN,Put,1.76,-0.2,1.5,1.7,3,111,-0.31524,0.05736,-0.04967,-0.00873,0.11249,2/17/2017,0.23312,56.150002,0.325804244
3640,15-Sep-17,55,CERN,Call,4.8,0.29,4.9,5.2,3,26,0.5824,0.04243,0.15864,-0.01504,0.15768,2/17/2017,0.25973,56.150002,0.574948665
3641,15-Sep-17,60,CERN,Call,2.7,0.35,2.6,2.85,120,44,0.41753,0.03449,0.11363,-0.01528,0.17389,2/17/2017,0.24997,56.150002,0.574948665
3642,19-Jan-18,60,CERN,Call,3.87,0.1,3.8,4.3,4,123,0.47163,0.02958,0.198,-0.01249,0.21781,2/17/2017,0.28859,56.150002,0.919917864
3643,18-Jan-19,55,CERN,Put,7.25,-1.75,6.8,7.3,1,256,-0.39256,0.02268,-0.32156,-0.00413,0.27292,2/17/2017,0.26822,56.150002,1.916495551
3644,17-Mar-17,4,CERS,Call,0.4,0.01,0.35,0.5,55,200,0.58939,0.4665,0.00154,-0.0074,0.00431,2/17/2017,0.65835,4.29,0.076659822
3645,17-Mar-17,4,CERS,Put,0.25,0.05,0.1,0.2,250,237,-0.40736,0.62436,-0.00125,-0.00498,0.00431,2/17/2017,0.61026,4.29,0.076659822
3646,19-May-17,4,CERS,Call,0.65,0.08,0.55,0.7,20,275,0.6061,0.28942,0.00464,-0.00378,0.00766,2/17/2017,0.60003,4.29,0.249144422
3647,17-Mar-17,35,CEVA,Call,1.19,-0.21,1,1.35,10,530,0.55268,0.03086,0.01057,-0.11388,0,2/17/2017,0.28242,34.849998,0.076659822
3648,16-Jun-17,35,CEVA,Call,2.9,-0.3,2.7,3.3,5,16,0.52121,0.05361,0.0484,-0.01727,0.07592,2/17/2017,0.32773,34.849998,0.325804244
3649,17-Mar-17,25,CYOU,Call,1.25,0.1,1.15,1.45,13,83,0.75089,0.14419,0.0138,-0.01812,0.02684,2/17/2017,0.34949,25.059999,0.076659822
3650,17-Mar-17,26,CYOU,Call,0.7,-0.15,0.85,1,2,50,0.57599,0.14451,0.0106,-0.02529,0.02794,2/17/2017,0.37308,25.059999,0.076659822
3651,17-Mar-17,27,CYOU,Call,0.5,0.25,0.45,0.65,10,44,0.443,0.13905,0.00823,-0.02504,0.02881,2/17/2017,0.33922,25.059999,0.076659822
3652,17-Mar-17,24,CYOU,Put,0.9,0.1,0.65,0.9,84,161,-0.25805,0.07542,-0.00483,-0.02895,0.02658,2/17/2017,0.61879,25.059999,0.076659822
3653,17-Mar-17,25,CYOU,Put,1.26,0.31,1.05,1.35,7,280,-0.33664,0.09219,-0.00657,-0.02867,0.02725,2/17/2017,0.55528,25.059999,0.076659822
3654,21-Apr-17,25,CYOU,Call,1.65,-0.29,1.6,1.9,5,21,0.70915,0.11114,0.02853,-0.0123,0.03988,2/17/2017,0.29174,25.059999,0.1724846
3655,21-Apr-17,26,CYOU,Call,1.2,-0.02,1.15,1.45,20,31,0.58921,0.13354,0.02425,-0.01318,0.04159,2/17/2017,0.33546,25.059999,0.1724846
3656,21-Apr-17,27,CYOU,Call,1,0.35,0.8,1.05,35,16,0.47581,0.11544,0.01954,-0.0146,0.04321,2/17/2017,0.3518,25.059999,0.1724846
3657,21-Jul-17,26,CYOU,Call,2.2,0.89,2,2.45,35,20,0.60517,0.0878,0.0579,-0.00895,0.06418,2/17/2017,0.25868,25.059999,0.421629021
3658,21-Jul-17,23,CYOU,Put,1.58,-0.48,1.4,1.8,40,50,-0.27064,0.03829,-0.03163,-0.00971,0.05912,2/17/2017,0.46351,25.059999,0.421629021
3659,17-Mar-17,40,GTLS,Call,1.71,-0.79,1.5,1.95,10,294,0.54834,0.07343,0.01504,-0.05159,0.04291,2/17/2017,0.52167,39.009998,0.076659822
3660,17-Mar-17,40,GTLS,Put,2.26,-0.09,2.4,2.75,14,136,-0.45431,0.06974,-0.01279,-0.04924,0.04293,2/17/2017,0.55579,39.009998,0.076659822
3661,16-Jun-17,40,GTLS,Put,4,0.2,3.9,4.4,1,22,-0.4293,0.04089,-0.05015,-0.01826,0.08747,2/17/2017,0.46425,39.009998,0.325804244
3662,24-Feb-17,325,CHTR,Call,3.7,0.95,4.2,6.1,203,156,0.54892,0.03667,0.03329,-0.40476,0.17459,2/17/2017,0.21866,326.549988,0.019164956
3663,24-Feb-17,327.5,CHTR,Call,1.97,-1.03,2.85,4.8,5,13,0.46624,0.03471,0.02831,-0.41592,0.17622,2/17/2017,0.22247,326.549988,0.019164956
3664,24-Feb-17,330,CHTR,Call,2.85,-3.64,2.2,3.8,8,2,0.39144,0.03119,0.02378,-0.40977,0.17769,2/17/2017,0.2478,326.549988,0.019164956
3665,24-Feb-17,340,CHTR,Call,1.48,0.25,0.5,2.2,15,18,0.15876,0.01847,0.00971,-0.26419,0.1222,2/17/2017,0.32082,326.549988,0.019164956
3666,24-Feb-17,345,CHTR,Call,1.23,0.15,0.05,1.95,16,11,0.13686,0.01347,0.00833,-0.29775,0.12271,2/17/2017,0.31812,326.549988,0.019164956
3667,24-Feb-17,312.5,CHTR,Put,1.14,-2.06,0.2,1.35,10,502,-0.10472,0.01615,-0.00584,-0.16653,0.11091,2/17/2017,0.28821,326.549988,0.019164956
3668,24-Feb-17,320,CHTR,Put,2.3,-3.7,1.2,2.15,2,1,-0.25176,0.03477,-0.01307,-0.25346,0.17043,2/17/2017,0.24997,326.549988,0.019164956
3669,24-Feb-17,320,CHTR,Put,2.3,-3.7,1.2,2.15,2,1,-0.25176,0.03477,-0.01307,-0.25346,0.17043,2/17/2017,0.24997,326.549988,0.076659822
3670,17-Mar-17,320,CHTR,Put,6.1,-3.4,5.8,6.6,77,365,-0.36398,0.01805,-0.082,-0.14799,0.34127,2/17/2017,0.24997,326.549988,0.019164956
3671,17-Mar-17,320,CHTR,Put,6.1,-3.4,5.8,6.6,77,365,-0.36398,0.01805,-0.082,-0.14799,0.34127,2/17/2017,0.24997,326.549988,0.076659822
3672,24-Feb-17,325,CHTR,Put,3.55,-1.37,2.9,4.2,1,5,-0.4529,0.03774,-0.02475,-0.35093,0.17462,2/17/2017,0.21746,326.549988,0.019164956
3673,3-Mar-17,322.5,CHTR,Call,5.5,-3.4,7.8,9.3,2,3,0.6206,0.02809,0.07463,-0.24486,0.24374,2/17/2017,0.24997,326.549988,0.038329911
3674,3-Mar-17,350,CHTR,Call,0.95,-1.35,0.3,1.85,10,11,0.12582,0.01072,0.0153,-0.17172,0.17748,2/17/2017,0.27321,326.549988,0.038329911
3675,10-Mar-17,325,CHTR,Call,6.54,-1.26,7.9,9.4,4,4,0.55264,0.0247,0.09946,-0.21549,0.30176,2/17/2017,0.24997,326.549988,0.057494867
3676,17-Mar-17,295,CHTR,Call,29.61,13.51,31.1,34.4,26,38,0.95546,0.00464,0.21356,-0.0807,0.08639,2/17/2017,0.23992,326.549988,0.076659822
3677,17-Mar-17,300,CHTR,Call,26.25,2.98,27.5,29.3,1,1012,0.87847,0.00815,0.19732,-0.14112,0.21218,2/17/2017,0.23178,326.549988,0.076659822
3678,17-Mar-17,320,CHTR,Call,12.7,0.45,12.3,13.3,125,127,0.63649,0.01713,0.14917,-0.20104,0.34135,2/17/2017,0.21872,326.549988,0.076659822
3679,17-Mar-17,320,CHTR,Call,12.7,0.45,12.3,13.3,125,127,0.63649,0.01713,0.14917,-0.20104,0.34135,2/17/2017,0.21872,326.549988,0.325804244
3680,16-Jun-17,320,CHTR,Call,23.03,1.84,22.7,25.2,2,284,0.6206,0.0086,0.58281,-0.11323,0.69508,2/17/2017,0.21872,326.549988,0.076659822
3681,16-Jun-17,320,CHTR,Call,23.03,1.84,22.7,25.2,2,284,0.6206,0.0086,0.58281,-0.11323,0.69508,2/17/2017,0.21872,326.549988,0.325804244
3682,17-Mar-17,325,CHTR,Call,9.1,-0.7,9.4,10.4,56,114,0.55072,0.01852,0.13012,-0.21698,0.34821,2/17/2017,0.21872,326.549988,0.076659822
3683,17-Mar-17,330,CHTR,Call,6.8,1.9,6.9,7.9,25,179,0.45579,0.02078,0.10911,-0.18084,0.35602,2/17/2017,0.24997,326.549988,0.038329911
3684,17-Mar-17,330,CHTR,Call,6.8,1.9,6.9,7.9,25,179,0.45579,0.02078,0.10911,-0.18084,0.35602,2/17/2017,0.24997,326.549988,0.076659822
3685,17-Mar-17,330,CHTR,Call,6.8,1.9,6.9,7.9,25,179,0.45579,0.02078,0.10911,-0.18084,0.35602,2/17/2017,0.24997,326.549988,0.095824778
3686,17-Mar-17,335,CHTR,Call,3.8,-1.2,5,5.9,324,1808,0.35649,0.01949,0.08579,-0.16627,0.36423,2/17/2017,0.24997,326.549988,0.057494867
3687,17-Mar-17,335,CHTR,Call,3.8,-1.2,5,5.9,324,1808,0.35649,0.01949,0.08579,-0.16627,0.36423,2/17/2017,0.24997,326.549988,0.076659822
3688,17-Mar-17,340,CHTR,Call,3.7,-0.2,3.4,4.3,89,301,0.26579,0.01765,0.06439,-0.14793,0.24831,2/17/2017,0.24997,326.549988,0.076659822
3689,17-Mar-17,345,CHTR,Call,2.5,-0.1,2.3,3,3,54,0.19815,0.01436,0.04812,-0.11948,0.25389,2/17/2017,0.21872,326.549988,0.076659822
3690,17-Mar-17,345,CHTR,Call,2.5,-0.1,2.3,3,3,54,0.19815,0.01436,0.04812,-0.11948,0.25389,2/17/2017,0.21872,326.549988,0.325804244
3691,17-Mar-17,355,CHTR,Call,1.5,-0.3,0.8,1.75,35,1633,0.10024,0.00868,0.02447,-0.08295,0.15505,2/17/2017,0.26829,326.549988,0.076659822
3692,3-Mar-17,305,CHTR,Put,0.8,-0.44,0.6,1.95,3,5,-0.13232,0.01062,-0.01546,-0.16937,0.15482,2/17/2017,0.28683,326.549988,0.038329911
3693,3-Mar-17,325,CHTR,Put,6.4,0.4,5,7.3,5,1,-0.45898,0.02444,-0.0493,-0.27294,0.24703,2/17/2017,0.27541,326.549988,0.038329911
3694,10-Mar-17,312.5,CHTR,Put,4.1,-1.6,2.5,5,122,10,-0.24702,0.01475,-0.03956,-0.1912,0.28999,2/17/2017,0.28914,326.549988,0.057494867
3695,17-Mar-17,295,CHTR,Put,1.1,-0.64,0.15,1.15,20,554,-0.07451,0.00597,-0.0174,-0.07051,0.14777,2/17/2017,0.24761,326.549988,0.076659822
3696,17-Mar-17,300,CHTR,Put,2,-0.25,1.35,1.65,33,1153,-0.09065,0.00766,-0.02025,-0.07049,0.20932,2/17/2017,0.26203,326.549988,0.076659822
3697,17-Mar-17,305,CHTR,Put,2.65,-0.13,2.05,2.4,9,201,-0.17489,0.01055,-0.04224,-0.12418,0.21638,2/17/2017,0.23312,326.549988,0.076659822
3698,17-Mar-17,310,CHTR,Put,3.76,0.01,2.9,3.4,4,1631,-0.22286,0.01304,-0.04928,-0.14604,0.24341,2/17/2017,0.28004,326.549988,0.076659822
3699,17-Mar-17,315,CHTR,Put,5.03,-0.27,4.2,4.7,1,1791,-0.30452,0.0142,-0.06831,-0.16748,0.3368,2/17/2017,0.25037,326.549988,0.076659822
3700,17-Mar-17,325,CHTR,Put,9.71,1.41,7.8,8.8,5,107,-0.45325,0.02203,-0.09386,-0.14499,0.34838,2/17/2017,0.24997,326.549988,0.076659822
3701,17-Mar-17,335,CHTR,Put,14.72,-3.06,13,15.3,20,18,-0.63516,0.0181,-0.12838,-0.14269,0.35999,2/17/2017,0.28775,326.549988,0.076659822
3702,17-Mar-17,340,CHTR,Put,18.75,1.15,16.3,18.3,20,10,-0.71592,0.0166,-0.12742,-0.13912,0.34558,2/17/2017,0.26458,326.549988,0.076659822
3703,24-Mar-17,327.5,CHTR,Put,12.7,-0.9,10,10.9,10,172,-0.49535,0.01728,-0.12209,-0.14655,0.393,2/17/2017,0.21872,326.549988,0.019164956
3704,24-Mar-17,327.5,CHTR,Put,12.7,-0.9,10,10.9,10,172,-0.49535,0.01728,-0.12209,-0.14655,0.393,2/17/2017,0.21872,326.549988,0.095824778
3705,16-Jun-17,330,CHTR,Call,17.7,-0.8,18.8,20,50,569,0.53653,0.01013,0.51821,-0.1044,0.7241,2/17/2017,0.25375,326.549988,0.325804244
3706,16-Jun-17,340,CHTR,Call,14.48,0.83,14.3,15.5,422,379,0.45802,0.0085,0.43852,-0.11053,0.75012,2/17/2017,0.25727,326.549988,0.325804244
3707,16-Jun-17,350,CHTR,Call,8.28,-0.72,8.8,11.2,30,1189,0.34479,0.00953,0.34122,-0.08925,0.79148,2/17/2017,0.2194,326.549988,0.325804244
3708,16-Jun-17,300,CHTR,Put,10.22,0.02,9.2,10.4,30,489,-0.27883,0.00555,-0.28082,-0.08768,0.6613,2/17/2017,0.29726,326.549988,0.325804244
3709,16-Jun-17,315,CHTR,Put,16.1,0.6,14.6,15.9,101,9,-0.35735,0.00783,-0.35245,-0.07433,0.68747,2/17/2017,0.27894,326.549988,0.325804244
3710,16-Jun-17,320,CHTR,Put,18.8,1.3,16.6,17.9,21,376,-0.40044,0.00758,-0.37502,-0.0872,0.70105,2/17/2017,0.27395,326.549988,0.325804244
3711,19-Jan-18,320,CHTR,Call,39.9,4.26,37.7,40.9,2,41,0.65944,0.00595,1.65583,-0.06918,1.11985,2/17/2017,0.23825,326.549988,0.919917864
3712,19-Jan-18,295,CHTR,Put,20.8,0.2,19.5,21.8,2,93,-0.28485,0.00349,-0.84205,-0.04501,1.06732,2/17/2017,0.35658,326.549988,0.919917864
3713,19-Jan-18,300,CHTR,Put,22.5,0.2,21.2,23.5,2,114,-0.29444,0.00404,-0.83827,-0.03934,1.0758,2/17/2017,0.30528,326.549988,0.919917864
3714,19-Jan-18,310,CHTR,Put,26.2,0.1,25.1,27,2,74,-0.33748,0.00452,-0.93284,-0.04082,1.11473,2/17/2017,0.28537,326.549988,0.919917864
3715,19-Jan-18,320,CHTR,Put,30.4,0.4,29.1,30.9,4,66,-0.38486,0.0044,-0.99949,-0.04892,1.15097,2/17/2017,0.30057,326.549988,0.919917864
3716,18-Jan-19,300,CHTR,Call,65.8,10,64.5,67.6,5,3,0.78548,0.00355,3.67539,-0.0497,1.33934,2/17/2017,0.18239,326.549988,1.916495551
3717,17-Mar-17,95,CHKP,Call,6.9,0.3,6.5,6.9,3,33,1,0,0.07246,-0.01449,0,2/17/2017,0.03801,101.209999,0.076659822
3718,17-Mar-17,100,CHKP,Call,2.83,0.28,2.65,2.85,17,331,0.65768,0.07864,0.04901,-0.0453,0.10536,2/17/2017,0.17072,101.209999,0.076659822
3719,17-Mar-17,105,CHKP,Call,0.8,0.1,0.65,0.8,44,473,0.27032,0.07016,0.02057,-0.03873,0.07763,2/17/2017,0.17847,101.209999,0.076659822
3720,17-Mar-17,110,CHKP,Call,0.2,0.03,0.1,0.2,2,36,0.08596,0.02805,0.00658,-0.01962,0.03551,2/17/2017,0.2052,101.209999,0.076659822
3721,17-Mar-17,92.5,CHKP,Put,0.2,-0.05,0.15,0.3,4,60,-0.06964,0.02012,-0.00529,-0.01837,0.02839,2/17/2017,0.24989,101.209999,0.076659822
3722,17-Mar-17,95,CHKP,Put,0.65,0.2,0.3,0.45,7,155,-0.09223,0.03105,-0.00639,-0.01747,0.06474,2/17/2017,0.19835,101.209999,0.076659822
3723,17-Mar-17,97.5,CHKP,Put,0.65,-0.23,0.65,0.75,24,151,-0.22906,0.05192,-0.01491,-0.03766,0.09988,2/17/2017,0.1789,101.209999,0.076659822
3724,17-Mar-17,100,CHKP,Put,1.4,-0.14,1.35,1.5,38,160,-0.37839,0.0639,-0.02662,-0.04282,0.10659,2/17/2017,0.22225,101.209999,0.076659822
3725,21-Apr-17,95,CHKP,Call,7.82,0.22,7.5,8,7,1674,0.87764,0.03113,0.14058,-0.02444,0.09201,2/17/2017,0.1576,101.209999,0.1724846
3726,21-Apr-17,97.5,CHKP,Call,6,0.36,5.7,6.2,1,9,0.74486,0.04174,0.12027,-0.03404,0.15077,2/17/2017,0.19016,101.209999,0.1724846
3727,21-Apr-17,100,CHKP,Call,4.3,0.12,4.1,4.6,5,497,0.63166,0.05111,0.10361,-0.03534,0.15761,2/17/2017,0.18185,101.209999,0.1724846
3728,21-Apr-17,105,CHKP,Call,2.07,0.07,1.9,2.2,9,307,0.37752,0.05127,0.06328,-0.03173,0.17343,2/17/2017,0.20695,101.209999,0.1724846
3729,21-Apr-17,110,CHKP,Call,0.91,0.11,0.8,1,6,1197,0.22664,0.03333,0.03801,-0.02821,0.12231,2/17/2017,0.21936,101.209999,0.1724846
3730,21-Apr-17,92.5,CHKP,Put,0.97,-0.08,0.8,1,10,8,-0.12631,0.02312,-0.02095,-0.01509,0.09422,2/17/2017,0.21872,101.209999,0.1724846
3731,21-Apr-17,95,CHKP,Put,1.26,-0.19,1.25,1.45,3,150,-0.19372,0.03202,-0.03163,-0.02059,0.0998,2/17/2017,0.21872,101.209999,0.1724846
3732,21-Apr-17,100,CHKP,Put,2.9,-0.34,2.75,2.95,32,25,-0.39978,0.04131,-0.06281,-0.03001,0.15971,2/17/2017,0.23926,101.209999,0.1724846
3733,21-Jul-17,105,CHKP,Call,3.7,-0.45,4,4.5,50,680,0.48489,0.03063,0.18915,-0.02639,0.26494,2/17/2017,0.20916,101.209999,0.421629021
3734,21-Jul-17,97.5,CHKP,Put,3.9,-0.1,3.9,4.1,8,8,-0.3395,0.02394,-0.13122,-0.0173,0.23976,2/17/2017,0.24997,101.209999,0.1724846
3735,21-Jul-17,97.5,CHKP,Put,3.9,-0.1,3.9,4.1,8,8,-0.3395,0.02394,-0.13122,-0.0173,0.23976,2/17/2017,0.24997,101.209999,0.421629021
3736,21-Jul-17,100,CHKP,Put,4.9,-0.1,4.8,5.2,22,129,-0.40199,0.02651,-0.15003,-0.01868,0.2477,2/17/2017,0.21872,101.209999,0.421629021
3737,19-Jan-18,97.5,CHKP,Call,11.5,1.72,11.4,12,1,32,0.71583,0.02031,0.56536,-0.01935,0.3293,2/17/2017,0.17861,101.209999,0.919917864
3738,19-Jan-18,100,CHKP,Call,10.3,0.1,9.9,10.7,2,267,0.6579,0.02054,0.52114,-0.02085,0.34897,2/17/2017,0.19637,101.209999,0.919917864
3739,19-Jan-18,105,CHKP,Call,7.6,0.13,7.5,7.8,51,126,0.55704,0.025,0.46118,-0.01851,0.38331,2/17/2017,0.16848,101.209999,0.919917864
3740,19-Jan-18,97.5,CHKP,Put,6.7,-0.1,6.5,6.9,22,50,-0.3469,0.01656,-0.28672,-0.01119,0.34923,2/17/2017,0.24551,101.209999,0.919917864
3741,19-Jan-18,100,CHKP,Put,7.8,-0.8,7.7,8.1,5,119,-0.39058,0.01572,-0.30536,-0.01353,0.3596,2/17/2017,0.26788,101.209999,0.919917864
3742,19-Jan-18,105,CHKP,Put,10.2,-0.3,10.2,10.5,9,63,-0.48524,0.0216,-0.34179,-0.00933,0.37604,2/17/2017,0.27247,101.209999,0.919917864
3743,17-Mar-17,100,PLCE,Call,4.17,0.37,4.1,4.7,60,164,0.5405,0.04499,0.03852,-0.08782,0.10728,2/17/2017,0.35679,100.25,0.076659822
3744,17-Mar-17,105,PLCE,Call,2.45,0.56,2.05,2.55,2,155,0.38011,0.03261,0.02688,-0.09724,0.11134,2/17/2017,0.39837,100.25,0.076659822
3745,17-Mar-17,110,PLCE,Call,1.1,0.16,0.85,1.25,4,120,0.16419,0.02815,0.01206,-0.04625,0.07851,2/17/2017,0.321,100.25,0.076659822
3746,17-Mar-17,95,PLCE,Put,2.15,0.63,1.85,2.3,15,235,-0.30725,0.02857,-0.02198,-0.08579,0.10331,2/17/2017,0.43673,100.25,0.076659822
3747,17-Mar-17,100,PLCE,Put,4.1,-0.5,3.7,4.4,30,363,-0.46465,0.03959,-0.03009,-0.08625,0.10738,2/17/2017,0.38449,100.25,0.076659822
3748,16-Jun-17,95,PLCE,Call,11.3,2.2,10.3,11,2,205,0.69072,0.02211,0.19245,-0.03639,0.20647,2/17/2017,0.31311,100.25,0.325804244
3749,16-Jun-17,97.5,PLCE,Call,9.7,-1.3,9,9.7,2,185,0.62648,0.02186,0.17443,-0.04135,0.21308,2/17/2017,0.28471,100.25,0.325804244
3750,16-Jun-17,100,PLCE,Call,8.5,1.7,7.6,8.4,5,67,0.57382,0.02442,0.1633,-0.04172,0.21848,2/17/2017,0.30899,100.25,0.325804244
3751,16-Jun-17,105,PLCE,Call,6.1,0.9,5.4,6.1,7,29,0.47665,0.02081,0.13466,-0.04363,0.22845,2/17/2017,0.30235,100.25,0.325804244
3752,16-Jun-17,110,PLCE,Call,4.4,-0.37,3.8,4.4,2,109,0.39042,0.01905,0.11099,-0.04312,0.23743,2/17/2017,0.32766,100.25,0.325804244
3753,16-Jun-17,97.5,PLCE,Put,6.5,0.5,6.2,6.8,3,12,-0.38793,0.02007,-0.12078,-0.03259,0.21434,2/17/2017,0.35135,100.25,0.325804244
3754,15-Sep-17,100,PLCE,Call,10.8,-0.1,10,11.1,3,2,0.59563,0.01776,0.28379,-0.03351,0.28661,2/17/2017,0.28472,100.25,0.574948665
3755,15-Sep-17,105,PLCE,Call,8.5,-0.1,7.9,8.9,1,2,0.50762,0.01915,0.24906,-0.02977,0.30256,2/17/2017,0.29731,100.25,0.574948665
3756,15-Sep-17,95,PLCE,Put,7,-1.6,7,8.3,1,9,-0.34938,0.01303,-0.20317,-0.02538,0.27598,2/17/2017,0.3927,100.25,0.574948665
3757,17-Mar-17,110,CBPO,Put,3.5,0.4,3.2,5.4,10,10,-0.3452,0.03205,-0.02812,-0.08262,0.11858,2/17/2017,0.40458,110.139999,0.076659822
3758,21-Apr-17,120,CBPO,Call,2.7,-0.3,1.65,3.4,4,501,0.21252,0.04704,0.04112,-0.01965,0.14311,2/17/2017,0.29546,110.139999,0.1724846
3759,21-Apr-17,3,JRJC,Call,0.55,0.05,0.3,0.8,20,13,0.71111,0.39192,0.00314,-0.00302,0.00497,2/17/2017,0.64532,3.33,0.1724846
3760,17-Mar-17,55,HTHT,Call,3.8,1.5,2.65,3.5,2,183,0.62176,0.06921,0.02448,-0.04865,0.05916,2/17/2017,0.36399,55.98,0.076659822
3761,17-Mar-17,60,HTHT,Call,1.3,0.15,0.85,1.45,19,46,0.30119,0.06013,0.01217,-0.04712,0.0636,2/17/2017,0.39432,55.98,0.076659822
3762,17-Mar-17,55,HTHT,Put,1.5,-0.1,1.85,2.5,20,58,-0.39851,0.0542,-0.01652,-0.05554,0.05936,2/17/2017,0.45424,55.98,0.076659822
3763,17-Mar-17,60,HTHT,Put,4.58,0.78,4.5,5.8,1,38,-0.65074,0.05011,-0.02449,-0.05351,0.06263,2/17/2017,0.44478,55.98,0.076659822
3764,17-Mar-17,17.5,IMOS,Call,0.1,0.05,0.05,0.15,34,701,0.1671,0.27447,0.00207,-0.00501,0.01302,2/17/2017,0.20216,16.08,0.076659822
3765,16-Jun-17,15,IMOS,Call,1.6,0.1,1.45,1.7,3,310,0.93142,0.106,0.04432,-0.00291,0.01789,2/17/2017,0.13856,16.08,0.325804244
3766,16-Jun-17,17.5,IMOS,Call,0.35,0.1,0.3,0.5,150,313,0.35934,0.22017,0.01821,-0.00408,0.04003,2/17/2017,0.18934,16.08,0.325804244
3767,17-Mar-17,30,CHUY,Call,1.4,0.1,1.3,1.5,20,29,0.54716,0.13518,0.01162,-0.02864,0.03219,2/17/2017,0.37757,30.15,0.076659822
3768,17-Mar-17,27.5,CHUY,Put,0.45,-0.05,0.4,0.5,4,107,-0.19593,0.08132,-0.00452,-0.01955,0.02008,2/17/2017,0.43181,30.15,0.076659822
3769,17-Mar-17,30,CHUY,Put,1.21,-0.04,1.15,1.35,24,81,-0.45749,0.12289,-0.0094,-0.02759,0.03222,2/17/2017,0.41198,30.15,0.076659822
3770,21-Apr-17,30,CHUY,Put,1.6,-0.35,1.4,1.65,2,1947,-0.44852,0.11854,-0.01918,-0.01193,0.04812,2/17/2017,0.34501,30.15,0.1724846
3771,21-Jul-17,32.5,CHUY,Call,1.55,0.22,1.5,1.75,4,80,0.43318,0.06456,0.0476,-0.0107,0.08029,2/17/2017,0.31892,30.15,0.421629021
3772,17-Mar-17,85,CMPR,Call,1.74,-0.21,1.65,1.85,10,79,0.44823,0.09167,0.02785,-0.0412,0.09202,2/17/2017,0.22263,83.779999,0.076659822
3773,17-Mar-17,85,CMPR,Call,1.74,-0.21,1.65,1.85,10,79,0.44823,0.09167,0.02785,-0.0412,0.09202,2/17/2017,0.22263,83.779999,0.1724846
3774,21-Apr-17,85,CMPR,Call,3.12,-0.38,2.9,3.2,3,78,0.50706,0.04806,0.06805,-0.03792,0.13659,2/17/2017,0.22263,83.779999,0.076659822
3775,21-Apr-17,85,CMPR,Call,3.12,-0.38,2.9,3.2,3,78,0.50706,0.04806,0.06805,-0.03792,0.13659,2/17/2017,0.22263,83.779999,0.1724846
3776,17-Mar-17,85,CMPR,Put,2.91,0.36,2.75,3.1,25,108,-0.54354,0.0733,-0.02829,-0.04074,0.0915,2/17/2017,0.2493,83.779999,0.076659822
3777,21-Apr-17,80,CMPR,Call,6,0.1,5.6,6.3,3,13,0.75272,0.04339,0.09923,-0.03083,0.12487,2/17/2017,0.21872,83.779999,0.1724846
3778,17-Mar-17,75,CINF,Call,0.2,-0.1,0.25,0.45,4,231,0.32036,0.25258,0.01828,-0.01516,0.08758,2/17/2017,0.07463,72.669998,0.076659822
3779,16-Jun-17,70,CINF,Call,4.2,0.2,4,4.6,9,110,0.96227,0.02831,0.21549,-0.01139,0.05104,2/17/2017,0.07413,72.669998,0.325804244
3780,15-Sep-17,75,CINF,Call,2.53,-0.08,2.15,2.95,1,35,0.61039,0.09459,0.25325,-0.01093,0.2161,2/17/2017,0.07665,72.669998,0.574948665
3781,17-Mar-17,120,CTAS,Call,0.95,-0.65,1,1.45,12,118,0.37368,0.0877,0.03316,-0.04068,0.13265,2/17/2017,0.11273,118.610001,0.076659822
3782,17-Mar-17,115,CTAS,Put,0.75,-0.61,0.55,0.9,10,13,-0.25544,0.06194,-0.01964,-0.03272,0.11956,2/17/2017,0.19767,118.610001,0.076659822
3783,17-Mar-17,120,CTAS,Put,2.58,-1.27,2.4,3,11,3,-0.64684,0.09288,-0.04173,-0.02586,0.12864,2/17/2017,0.17804,118.610001,0.076659822
3784,19-May-17,115,CTAS,Put,2.6,-1.1,2.4,2.8,3,44,-0.33792,0.03558,-0.08718,-0.01954,0.21597,2/17/2017,0.18336,118.610001,0.249144422
3785,17-Feb-17,50,CRUS,Call,4.86,0.26,4.6,5.6,30,44,1,0,0,-0.00765,0,2/17/2017,0.08281,55.330002,0.057494867
3786,24-Feb-17,53.5,CRUS,Call,1.77,0.17,1.95,2.15,10,34,0.83237,0.1288,0.00839,-0.04702,0.019,2/17/2017,0.13657,55.330002,0.019164956
3787,24-Feb-17,54,CRUS,Call,1.72,0.22,1.55,1.75,20,45,0.76652,0.16396,0.00778,-0.05828,0.01922,2/17/2017,0.13756,55.330002,0.019164956
3788,24-Feb-17,54.5,CRUS,Call,1.3,0.2,1.25,1.4,100,111,0.65491,0.16631,0.00664,-0.07305,0.02923,2/17/2017,0.19637,55.330002,0.019164956
3789,24-Feb-17,55,CRUS,Call,1,0.15,0.95,1.1,105,152,0.57339,0.19424,0.00586,-0.07302,0.0295,2/17/2017,0.21706,55.330002,0.019164956
3790,24-Feb-17,55.5,CRUS,Call,0.73,0.03,0.65,0.8,123,119,0.47339,0.24622,0.00489,-0.06008,0.02984,2/17/2017,0.19122,55.330002,0.019164956
3791,24-Feb-17,56,CRUS,Call,0.57,0.12,0.45,0.6,106,207,0.37414,0.20542,0.00386,-0.06103,0.03017,2/17/2017,0.20603,55.330002,0.019164956
3792,24-Feb-17,56.5,CRUS,Call,0.37,0.11,0.3,0.45,14,11,0.28744,0.17847,0.00297,-0.06024,0.03045,2/17/2017,0.22683,55.330002,0.019164956
3793,24-Feb-17,57,CRUS,Call,0.29,0.07,0.2,0.3,6,146,0.22399,0.1484,0.00232,-0.05339,0.02049,2/17/2017,0.24052,55.330002,0.019164956
3794,24-Feb-17,57.5,CRUS,Call,0.19,-0.01,0.1,0.25,10,28,0.16383,0.11853,0.0017,-0.04314,0.02069,2/17/2017,0.24529,55.330002,0.019164956
3795,24-Feb-17,58,CRUS,Call,0.12,0.02,0.05,0.15,25,333,0.09661,0.08779,0.001,-0.03068,0.0201,2/17/2017,0.23593,55.330002,0.019164956
3796,24-Feb-17,52.5,CRUS,Put,0.1,-0.2,0.05,0.15,10,122,-0.08578,0.07284,-0.00079,-0.02946,0.01874,2/17/2017,0.34368,55.330002,0.019164956
3797,24-Feb-17,53.5,CRUS,Put,0.21,-0.29,0.2,0.3,21,172,-0.20405,0.12605,-0.00206,-0.05343,0.01913,2/17/2017,0.33055,55.330002,0.019164956
3798,24-Feb-17,54,CRUS,Put,0.35,-0.55,0.3,0.4,35,80,-0.27638,0.14448,-0.0025,-0.0654,0.029,2/17/2017,0.32793,55.330002,0.019164956
3799,24-Feb-17,54.5,CRUS,Put,0.5,-0.25,0.4,0.55,113,51,-0.35151,0.16254,-0.00332,-0.06784,0.02925,2/17/2017,0.30062,55.330002,0.019164956
3800,24-Feb-17,55,CRUS,Put,0.7,-0.76,0.6,0.8,26,141,-0.43125,0.18691,-0.00412,-0.06858,0.02951,2/17/2017,0.31597,55.330002,0.019164956
3801,24-Feb-17,55.5,CRUS,Put,0.91,-0.33,0.85,1.05,62,45,-0.52542,0.21543,-0.0044,-0.06139,0.02982,2/17/2017,0.31497,55.330002,0.019164956
3802,24-Feb-17,56,CRUS,Put,1.32,-0.58,1.15,1.35,2,197,-0.60898,0.17989,-0.00526,-0.06422,0.0301,2/17/2017,0.34428,55.330002,0.019164956
3803,3-Mar-17,56,CRUS,Call,0.95,0.15,0.9,1.05,1,61,0.44099,0.12559,0.00895,-0.05568,0.04255,2/17/2017,0.27259,55.330002,0.038329911
3804,3-Mar-17,56.5,CRUS,Call,0.82,-0.99,0.7,0.85,1,21,0.38353,0.11842,0.00779,-0.05396,0.04293,2/17/2017,0.25932,55.330002,0.038329911
3805,3-Mar-17,60,CRUS,Call,0.12,-0.08,0.1,0.2,2,58,0.09875,0.05227,0.00204,-0.02655,0.02586,2/17/2017,0.29053,55.330002,0.038329911
3806,10-Mar-17,53,CRUS,Call,2.7,0.4,2.95,3.2,1,1,0.75277,0.08383,0.02217,-0.0412,0.04919,2/17/2017,0.25594,55.330002,0.057494867
3807,10-Mar-17,54,CRUS,Call,2.4,0.45,2.25,2.5,35,30,0.6614,0.09762,0.01967,-0.04301,0.0501,2/17/2017,0.26029,55.330002,0.057494867
3808,10-Mar-17,55,CRUS,Call,1.9,0.65,1.7,1.9,4,21,0.55846,0.10183,0.0167,-0.04967,0.05113,2/17/2017,0.25752,55.330002,0.057494867
3809,10-Mar-17,55.5,CRUS,Call,1.6,0.5,1.45,1.6,10,8,0.51002,0.11124,0.01538,-0.04686,0.05161,2/17/2017,0.26041,55.330002,0.057494867
3810,10-Mar-17,57,CRUS,Call,0.9,0.21,0.85,1,1,104,0.38382,0.08689,0.01154,-0.04926,0.05287,2/17/2017,0.30263,55.330002,0.057494867
3811,10-Mar-17,58,CRUS,Call,0.6,-0.1,0.55,0.65,3,23,0.25859,0.09185,0.00793,-0.03567,0.03615,2/17/2017,0.28159,55.330002,0.057494867
3812,17-Mar-17,50,CRUS,Call,5.87,0.72,5.6,5.8,10,323,0.93097,0.03365,0.03509,-0.01845,0.01506,2/17/2017,0.22112,55.330002,0.076659822
3813,17-Mar-17,55,CRUS,Call,2.15,0.2,2.05,2.2,360,4174,0.56199,0.09756,0.02234,-0.03987,0.05891,2/17/2017,0.26183,55.330002,0.076659822
3814,17-Mar-17,60,CRUS,Call,0.45,0.1,0.35,0.5,42,2345,0.17268,0.05889,0.00703,-0.02379,0.04321,2/17/2017,0.25528,55.330002,0.076659822
3815,24-Mar-17,53,CRUS,Call,3.55,0.25,3.5,3.7,21,13,0.71337,0.06906,0.03442,-0.03371,0.06333,2/17/2017,0.29379,55.330002,0.095824778
3816,24-Mar-17,54,CRUS,Call,2.99,0.44,2.8,3,3,294,0.62884,0.06973,0.03037,-0.03916,0.06473,2/17/2017,0.2724,55.330002,0.095824778
3817,24-Mar-17,59,CRUS,Call,0.86,0.18,0.75,0.9,3,299,0.24952,0.07086,0.01263,-0.02652,0.04757,2/17/2017,0.29618,55.330002,0.095824778
3818,24-Mar-17,60,CRUS,Call,0.6,0.05,0.55,0.7,3,67,0.22742,0.05807,0.01143,-0.02805,0.04792,2/17/2017,0.26567,55.330002,0.095824778
3819,3-Mar-17,51,CRUS,Put,0.25,-0.3,0.1,0.25,2,4,-0.07934,0.045,-0.00157,-0.02107,0.02129,2/17/2017,0.38057,55.330002,0.038329911
3820,3-Mar-17,52,CRUS,Put,0.25,-0.35,0.25,0.35,2,2,-0.15016,0.06843,-0.00301,-0.0313,0.02637,2/17/2017,0.34487,55.330002,0.038329911
3821,3-Mar-17,53,CRUS,Put,0.65,-0.69,0.4,0.55,8,63,-0.22135,0.09324,-0.00451,-0.04073,0.02702,2/17/2017,0.32698,55.330002,0.038329911
3822,3-Mar-17,53.5,CRUS,Put,0.71,-0.09,0.5,0.65,1,41,-0.27488,0.10175,-0.00505,-0.04526,0.04066,2/17/2017,0.35549,55.330002,0.038329911
3823,3-Mar-17,54.5,CRUS,Put,0.94,-0.92,0.85,1,10,24,-0.38235,0.12154,-0.00742,-0.04735,0.04138,2/17/2017,0.36341,55.330002,0.038329911
3824,3-Mar-17,55,CRUS,Put,1.15,-0.55,1.05,1.2,6,21,-0.44403,0.12323,-0.00839,-0.05298,0.04179,2/17/2017,0.297,55.330002,0.038329911
3825,3-Mar-17,55.5,CRUS,Put,1.37,-1.13,1.3,1.45,10,5,-0.50241,0.12351,-0.00853,-0.05447,0.04217,2/17/2017,0.33464,55.330002,0.038329911
3826,3-Mar-17,56,CRUS,Put,1.74,-0.36,1.55,1.75,2,44,-0.56523,0.12838,-0.00969,-0.04711,0.04259,2/17/2017,0.30725,55.330002,0.038329911
3827,10-Mar-17,52,CRUS,Put,0.6,-0.7,0.45,0.6,2,21,-0.19459,0.06639,-0.00603,-0.03122,0.03232,2/17/2017,0.31941,55.330002,0.057494867
3828,10-Mar-17,54,CRUS,Put,1.09,-0.54,1,1.15,2,25,-0.34451,0.09707,-0.00998,-0.0361,0.05016,2/17/2017,0.37719,55.330002,0.057494867
3829,10-Mar-17,55.5,CRUS,Put,1.7,-0.38,1.6,1.8,7,7,-0.49352,0.09913,-0.01269,-0.04495,0.05163,2/17/2017,0.29362,55.330002,0.057494867
3830,17-Mar-17,50,CRUS,Put,0.4,-0.1,0.35,0.45,16,786,-0.11163,0.03913,-0.00441,-0.01812,0.03587,2/17/2017,0.37568,55.330002,0.076659822
3831,17-Mar-17,55,CRUS,Put,1.71,-0.34,1.7,1.85,376,1670,-0.44459,0.09498,-0.01634,-0.03396,0.05899,2/17/2017,0.31978,55.330002,0.076659822
3832,17-Mar-17,60,CRUS,Put,5.02,-0.88,5,5.2,23,385,-0.78619,0.05967,-0.02293,-0.02671,0.04182,2/17/2017,0.38752,55.330002,0.076659822
3833,24-Mar-17,50,CRUS,Put,0.55,-0.28,0.45,0.6,1,21,-0.15858,0.04061,-0.00822,-0.0226,0.0404,2/17/2017,0.33999,55.330002,0.095824778
3834,24-Mar-17,52.5,CRUS,Put,1.11,-0.4,1,1.15,10,30,-0.28807,0.0576,-0.01389,-0.03196,0.06331,2/17/2017,0.41105,55.330002,0.095824778
3835,24-Mar-17,55,CRUS,Put,1.96,-0.78,1.95,2.15,1,1,-0.44726,0.07,-0.02092,-0.03746,0.06598,2/17/2017,0.3556,55.330002,0.095824778
3836,16-Jun-17,55,CRUS,Call,5.39,0.39,5.3,5.5,16,325,0.58149,0.03381,0.08743,-0.02827,0.12016,2/17/2017,0.35978,55.330002,0.325804244
3837,16-Jun-17,60,CRUS,Call,3.28,0.28,3.2,3.3,45,698,0.42402,0.03322,0.06561,-0.02545,0.12925,2/17/2017,0.38908,55.330002,0.325804244
3838,16-Jun-17,50,CRUS,Put,2.78,-0.22,2.7,2.9,15,343,-0.29068,0.02365,-0.0531,-0.02188,0.11221,2/17/2017,0.48889,55.330002,0.325804244
3839,16-Jun-17,55,CRUS,Put,4.9,-0.5,4.8,4.9,19,203,-0.42832,0.03232,-0.0692,-0.02284,0.12044,2/17/2017,0.42424,55.330002,0.325804244
3840,16-Jun-17,60,CRUS,Put,7.7,-0.5,7.6,7.9,22,267,-0.57087,0.03113,-0.09487,-0.02058,0.12797,2/17/2017,0.46036,55.330002,0.325804244
3841,15-Sep-17,55,CRUS,Call,7.3,0.2,7.3,7.6,24,221,0.60163,0.02722,0.15279,-0.02073,0.15763,2/17/2017,0.36649,55.330002,0.574948665
3842,15-Sep-17,60,CRUS,Call,5,0.1,5.1,5.4,6,111,0.47857,0.02675,0.12437,-0.01963,0.17003,2/17/2017,0.39339,55.330002,0.574948665
3843,15-Sep-17,55,CRUS,Put,6.8,-0.3,6.6,6.9,20,150,-0.40722,0.02176,-0.12177,-0.0184,0.15797,2/17/2017,0.41502,55.330002,0.574948665
3844,15-Sep-17,60,CRUS,Put,9.7,-0.1,9.4,9.7,24,121,-0.50537,0.02216,-0.15703,-0.01661,0.16733,2/17/2017,0.47205,55.330002,0.574948665
3845,19-Jan-18,55,CRUS,Call,9.5,0.5,9.2,9.5,1,232,0.62389,0.02214,0.24079,-0.01644,0.19593,2/17/2017,0.38592,55.330002,0.919917864
3846,19-Jan-18,50,CRUS,Put,6.3,-0.1,6,6.2,4,167,-0.30397,0.0141,-0.17472,-0.01275,0.1828,2/17/2017,0.43862,55.330002,0.919917864
3847,18-Jan-19,55,CRUS,Call,14,0.6,13.8,14.3,2,33,0.6719,0.01397,0.4629,-0.01234,0.26846,2/17/2017,0.38144,55.330002,1.916495551
3848,24-Feb-17,31,CSCO,Call,2.74,0.02,2.65,2.78,362,2049,1,0,0.00585,-0.00474,0,2/17/2017,0.01001,33.740002,0.019164956
3849,24-Feb-17,31.5,CSCO,Call,2.2,-0.05,2.21,2.24,34,2771,1,0,0.00595,-0.00482,0,2/17/2017,0.01001,33.740002,0.019164956
3850,24-Feb-17,32,CSCO,Call,1.67,-0.01,1.71,1.75,197,2868,0.99169,0.02867,0.00599,-0.00621,0.00115,2/17/2017,0.06526,33.740002,0.019164956
3851,24-Feb-17,32.5,CSCO,Call,1.17,0.01,1.21,1.25,409,2731,0.96419,0.11006,0.00591,-0.00921,0.00469,2/17/2017,0.09082,33.740002,0.019164956
3852,24-Feb-17,33,CSCO,Call,0.74,0.02,0.73,0.77,494,2027,0.91507,0.29129,0.00569,-0.012,0.01111,2/17/2017,0.07669,33.740002,0.019164956
3853,24-Feb-17,33.5,CSCO,Call,0.31,-0.01,0.32,0.36,1009,2070,0.66127,0.68056,0.00416,-0.01982,0.0176,2/17/2017,0.09045,33.740002,0.019164956
3854,24-Feb-17,34,CSCO,Call,0.08,-0.01,0.07,0.1,1008,2327,0.26794,0.7786,0.00171,-0.01404,0.01503,2/17/2017,0.09617,33.740002,0.019164956
3855,24-Feb-17,33,CSCO,Put,0.02,-0.05,0.02,0.04,646,1692,-0.10765,0.31533,-0.00061,-0.00867,0.01121,2/17/2017,0.15442,33.740002,0.019164956
3856,24-Feb-17,33.5,CSCO,Put,0.12,-0.06,0.1,0.12,838,960,-0.35913,0.6271,-0.00199,-0.0172,0.01768,2/17/2017,0.11668,33.740002,0.019164956
3857,24-Feb-17,34,CSCO,Put,0.41,-0.04,0.34,0.37,215,163,-0.77379,0.86643,-0.00272,-0.00753,0.01247,2/17/2017,0.11549,33.740002,0.019164956
3858,24-Feb-17,34.5,CSCO,Put,0.85,-0.05,0.77,0.81,281,178,-1,0,0,0,0,2/17/2017,0.14531,33.740002,0.019164956
3859,3-Mar-17,30.5,CSCO,Call,3.18,0.03,3.1,3.3,2,1998,1,0,0.01159,-0.00466,0,2/17/2017,0.08281,33.740002,0.019164956
3860,3-Mar-17,30.5,CSCO,Call,3.18,0.03,3.1,3.3,2,1998,1,0,0.01159,-0.00466,0,2/17/2017,0.08281,33.740002,0.038329911
3861,3-Mar-17,31,CSCO,Call,2.69,0.05,2.71,2.76,7,499,1,0,0.01178,-0.00474,0.00012,2/17/2017,0.02022,33.740002,0.038329911
3862,3-Mar-17,31,CSCO,Call,2.69,0.05,2.71,2.76,7,499,1,0,0.01178,-0.00474,0.00012,2/17/2017,0.02022,33.740002,0.249144422
3863,3-Mar-17,31,CSCO,Call,2.69,0.05,2.71,2.76,7,499,1,0,0.01178,-0.00474,0.00012,2/17/2017,0.02022,33.740002,0.421629021
3864,19-May-17,31,CSCO,Call,2.9,-0.01,2.91,2.98,592,1317,1,0,0.0761,-0.00469,0,2/17/2017,0.02022,33.740002,0.038329911
3865,19-May-17,31,CSCO,Call,2.9,-0.01,2.91,2.98,592,1317,1,0,0.0761,-0.00469,0,2/17/2017,0.02022,33.740002,0.249144422
3866,19-May-17,31,CSCO,Call,2.9,-0.01,2.91,2.98,592,1317,1,0,0.0761,-0.00469,0,2/17/2017,0.02022,33.740002,0.421629021
3867,21-Jul-17,31,CSCO,Call,3.1,-0.02,3.05,3.2,28,2615,1,0,0.12764,-0.00466,0,2/17/2017,0.02022,33.740002,0.038329911
3868,21-Jul-17,31,CSCO,Call,3.1,-0.02,3.05,3.2,28,2615,1,0,0.12764,-0.00466,0,2/17/2017,0.02022,33.740002,0.249144422
3869,21-Jul-17,31,CSCO,Call,3.1,-0.02,3.05,3.2,28,2615,1,0,0.12764,-0.00466,0,2/17/2017,0.02022,33.740002,0.421629021
3870,3-Mar-17,31.5,CSCO,Call,2.23,0.06,2.21,2.25,105,2006,1,0,0.01197,-0.00481,0,2/17/2017,0.01017,33.740002,0.038329911
3871,3-Mar-17,32,CSCO,Call,1.67,-0.05,1.72,1.77,31,724,1,0,0.01216,-0.00489,0,2/17/2017,0.1325,33.740002,0.038329911
3872,3-Mar-17,32,CSCO,Call,1.67,-0.05,1.72,1.77,31,724,1,0,0.01216,-0.00489,0,2/17/2017,0.1325,33.740002,0.421629021
3873,21-Jul-17,32,CSCO,Call,2.38,0.01,2.32,2.41,35,7022,0.99855,0.00622,0.1316,-0.00481,0.00369,2/17/2017,0.1325,33.740002,0.038329911
3874,21-Jul-17,32,CSCO,Call,2.38,0.01,2.32,2.41,35,7022,0.99855,0.00622,0.1316,-0.00481,0.00369,2/17/2017,0.1325,33.740002,0.421629021
3875,3-Mar-17,32.5,CSCO,Call,1.31,0.08,1.24,1.29,15,369,0.98571,0.06,0.01217,-0.00583,0.00521,2/17/2017,0.06526,33.740002,0.038329911
3876,3-Mar-17,33,CSCO,Call,0.77,-0.08,0.8,0.83,889,1851,0.84268,0.32202,0.01052,-0.01168,0.01564,2/17/2017,0.08481,33.740002,0.038329911
3877,3-Mar-17,33.5,CSCO,Call,0.4,-0.03,0.42,0.46,240,584,0.63458,0.50855,0.008,-0.01486,0.0249,2/17/2017,0.09986,33.740002,0.038329911
3878,3-Mar-17,34,CSCO,Call,0.16,-0.04,0.17,0.19,422,672,0.37765,0.51639,0.00481,-0.01356,0.02643,2/17/2017,0.10001,33.740002,0.038329911
3879,3-Mar-17,34.5,CSCO,Call,0.06,-0.05,0.05,0.07,507,548,0.16861,0.33458,0.00216,-0.00854,0.01866,2/17/2017,0.10001,33.740002,0.038329911
3880,3-Mar-17,35,CSCO,Call,0.04,0.01,0.01,0.03,1000,5908,0.07256,0.16545,0.00093,-0.00503,0.00828,2/17/2017,0.12834,33.740002,0.038329911
3881,10-Mar-17,30.5,CSCO,Call,3.25,0.62,3,3.4,1,43,1,0,0.01741,-0.00466,0,2/17/2017,0.03235,33.740002,0.057494867
3882,10-Mar-17,31,CSCO,Call,2.7,0.1,2.72,2.78,3,1662,1,0,0.01769,-0.00473,0,2/17/2017,0.1325,33.740002,0.057494867
3883,10-Mar-17,31,CSCO,Call,2.7,0.1,2.72,2.78,3,1662,1,0,0.01769,-0.00473,0,2/17/2017,0.1325,33.740002,0.095824778
3884,10-Mar-17,31.5,CSCO,Call,2.17,-0.04,2.23,2.28,12,111,1,0,0.01798,-0.00481,6.00E-05,2/17/2017,0.08281,33.740002,0.057494867
3885,10-Mar-17,32,CSCO,Call,1.8,0.03,1.75,1.8,11,357,1,0,0.01826,-0.00489,0,2/17/2017,0.01066,33.740002,0.057494867
3886,10-Mar-17,32.5,CSCO,Call,1.25,0.01,1.28,1.35,26,3731,0.92563,0.1553,0.01712,-0.00838,0.01814,2/17/2017,0.07444,33.740002,0.057494867
3887,10-Mar-17,33,CSCO,Call,0.91,-0.05,0.86,0.91,188,188,0.82993,0.31104,0.01556,-0.00999,0.01882,2/17/2017,0.08948,33.740002,0.057494867
3888,10-Mar-17,33.5,CSCO,Call,0.48,-0.08,0.5,0.54,71,1317,0.62378,0.41811,0.01179,-0.01286,0.03048,2/17/2017,0.10208,33.740002,0.057494867
3889,10-Mar-17,34,CSCO,Call,0.28,0.04,0.24,0.28,1,655,0.41689,0.42495,0.00795,-0.01199,0.03231,2/17/2017,0.1021,33.740002,0.057494867
3890,10-Mar-17,34,CSCO,Call,0.28,0.04,0.24,0.28,1,655,0.41689,0.42495,0.00795,-0.01199,0.03231,2/17/2017,0.1021,33.740002,0.076659822
3891,17-Mar-17,34,CSCO,Call,0.32,-0.02,0.32,0.35,1441,7232,0.44095,0.37286,0.01117,-0.01089,0.03723,2/17/2017,0.1021,33.740002,0.057494867
3892,17-Mar-17,34,CSCO,Call,0.32,-0.02,0.32,0.35,1441,7232,0.44095,0.37286,0.01117,-0.01089,0.03723,2/17/2017,0.1021,33.740002,0.076659822
3893,10-Mar-17,34.5,CSCO,Call,0.09,-0.05,0.09,0.14,20,623,0.23091,0.33307,0.00444,-0.00892,0.02281,2/17/2017,0.1021,33.740002,0.057494867
3894,10-Mar-17,34.5,CSCO,Call,0.09,-0.05,0.09,0.14,20,623,0.23091,0.33307,0.00444,-0.00892,0.02281,2/17/2017,0.1021,33.740002,0.095824778
3895,24-Mar-17,34.5,CSCO,Call,0.18,-0.05,0.2,0.24,6,2470,0.29705,0.30572,0.00948,-0.00861,0.03793,2/17/2017,0.1021,33.740002,0.057494867
3896,24-Mar-17,34.5,CSCO,Call,0.18,-0.05,0.2,0.24,6,2470,0.29705,0.30572,0.00948,-0.00861,0.03793,2/17/2017,0.1021,33.740002,0.095824778
3897,17-Mar-17,31,CSCO,Call,2.72,0.06,2.74,2.78,190,14071,1,0,0.02356,-0.00473,0,2/17/2017,0.01017,33.740002,0.076659822
3898,17-Mar-17,31,CSCO,Call,2.72,0.06,2.74,2.78,190,14071,1,0,0.02356,-0.00473,0,2/17/2017,0.01017,33.740002,0.1724846
3899,21-Apr-17,31,CSCO,Call,2.8,-0.02,2.79,2.84,107,17724,1,0,0.05288,-0.00471,0,2/17/2017,0.01017,33.740002,0.076659822
3900,21-Apr-17,31,CSCO,Call,2.8,-0.02,2.79,2.84,107,17724,1,0,0.05288,-0.00471,0,2/17/2017,0.01017,33.740002,0.1724846
3901,17-Mar-17,32,CSCO,Call,1.8,0.08,1.78,1.83,423,36580,1,0,0.02432,-0.00488,0,2/17/2017,0.01001,33.740002,0.076659822
3902,17-Mar-17,33,CSCO,Call,0.9,-0.01,0.92,0.97,1874,14174,0.81637,0.29773,0.02037,-0.00929,0.02153,2/17/2017,0.10028,33.740002,0.076659822
3903,17-Mar-17,35,CSCO,Call,0.07,-0.02,0.07,0.09,381,7529,0.13897,0.20944,0.00357,-0.00559,0.0278,2/17/2017,0.10234,33.740002,0.076659822
3904,24-Mar-17,31.5,CSCO,Call,2.09,-0.33,2.28,2.33,1,320,0.9991,0.00353,0.0299,-0.00484,0.00126,2/17/2017,0.01066,33.740002,0.095824778
3905,24-Mar-17,32,CSCO,Call,1.87,0.13,1.82,1.88,6,986,0.99247,0.02587,0.03017,-0.00511,0.00188,2/17/2017,0.01004,33.740002,0.095824778
3906,24-Mar-17,32,CSCO,Call,1.87,0.13,1.82,1.88,6,986,0.99247,0.02587,0.03017,-0.00511,0.00188,2/17/2017,0.01004,33.740002,0.1724846
3907,21-Apr-17,32,CSCO,Call,1.86,0.02,1.89,1.94,515,17629,0.99818,0.00791,0.05449,-0.00489,0.00156,2/17/2017,0.01004,33.740002,0.095824778
3908,21-Apr-17,32,CSCO,Call,1.86,0.02,1.89,1.94,515,17629,0.99818,0.00791,0.05449,-0.00489,0.00156,2/17/2017,0.01004,33.740002,0.1724846
3909,24-Mar-17,33,CSCO,Call,0.98,0.02,0.98,1.02,24,148,0.80515,0.28306,0.0251,-0.00888,0.02855,2/17/2017,0.09842,33.740002,0.095824778
3910,24-Mar-17,34,CSCO,Call,0.39,-0.01,0.39,0.41,66,1132,0.45059,0.38225,0.01432,-0.00907,0.04184,2/17/2017,0.13335,33.740002,0.095824778
3911,24-Mar-17,35,CSCO,Call,0.11,-0.07,0.09,0.13,103,427,0.17906,0.21797,0.00574,-0.00597,0.03106,2/17/2017,0.1021,33.740002,0.095824778
3912,3-Mar-17,32,CSCO,Put,0.03,0.01,0.01,0.03,400,779,-0.05702,0.10044,-0.00071,-0.00512,0.00657,2/17/2017,0.17767,33.740002,0.038329911
3913,3-Mar-17,32.5,CSCO,Put,0.05,-0.01,0.03,0.05,15,164,-0.07939,0.16515,-0.00087,-0.00563,0.0154,2/17/2017,0.17749,33.740002,0.038329911
3914,3-Mar-17,33,CSCO,Put,0.09,-0.03,0.08,0.1,116,48,-0.18444,0.32551,-0.0022,-0.00849,0.01592,2/17/2017,0.13037,33.740002,0.038329911
3915,3-Mar-17,33.5,CSCO,Put,0.24,-0.01,0.2,0.22,44,82,-0.37752,0.50312,-0.00418,-0.01063,0.02498,2/17/2017,0.12415,33.740002,0.038329911
3916,3-Mar-17,34,CSCO,Put,0.46,-0.07,0.44,0.47,500,451,-0.63116,0.51467,-0.00585,-0.00971,0.02613,2/17/2017,0.12329,33.740002,0.038329911
3917,10-Mar-17,32,CSCO,Put,0.06,0.02,0.04,0.05,25,637,-0.0745,0.11184,-0.00132,-0.00495,0.01563,2/17/2017,0.16705,33.740002,0.057494867
3918,10-Mar-17,33,CSCO,Put,0.24,0.06,0.13,0.16,4,171,-0.22557,0.3006,-0.00357,-0.00827,0.02812,2/17/2017,0.13566,33.740002,0.057494867
3919,10-Mar-17,33.5,CSCO,Put,0.31,-0.01,0.27,0.3,34,25,-0.39026,0.41684,-0.00645,-0.00857,0.03061,2/17/2017,0.12383,33.740002,0.057494867
3920,10-Mar-17,34,CSCO,Put,0.55,-0.09,0.51,0.54,20,28,-0.5964,0.42428,-0.00838,-0.00801,0.03204,2/17/2017,0.1418,33.740002,0.057494867
3921,17-Mar-17,31,CSCO,Put,0.03,-0.01,0.02,0.03,683,6861,-0.03185,0.04384,-0.00077,-0.00213,0.00867,2/17/2017,0.17506,33.740002,0.076659822
3922,17-Mar-17,33,CSCO,Put,0.21,-0.04,0.2,0.21,3589,1898,-0.26242,0.26328,-0.00564,-0.00764,0.03397,2/17/2017,0.14162,33.740002,0.076659822
3923,17-Mar-17,34,CSCO,Put,0.6,-0.08,0.57,0.6,1416,776,-0.57429,0.36616,-0.01068,-0.00704,0.0369,2/17/2017,0.15967,33.740002,0.076659822
3924,17-Mar-17,35,CSCO,Put,1.4,-0.02,1.31,1.36,37,42,-0.89035,0.24287,-0.00781,-0.00257,0.02016,2/17/2017,0.15904,33.740002,0.076659822
3925,17-Mar-17,37,CSCO,Put,3.33,-1.78,3.15,3.55,2,2,-0.91234,0.08405,-0.00824,-0.00553,0.02049,2/17/2017,0.30466,33.740002,0.076659822
3926,24-Mar-17,31.5,CSCO,Put,0.08,-0.03,0.05,0.09,38,37,-0.08171,0.0874,-0.0023,-0.00421,0.0234,2/17/2017,0.17632,33.740002,0.095824778
3927,24-Mar-17,32,CSCO,Put,0.1,-0.02,0.08,0.12,15,171,-0.11486,0.12453,-0.00338,-0.00443,0.02358,2/17/2017,0.1539,33.740002,0.095824778
3928,24-Mar-17,32.5,CSCO,Put,0.15,-0.02,0.14,0.17,5,22,-0.20991,0.17604,-0.00587,-0.00764,0.02677,2/17/2017,0.14627,33.740002,0.095824778
3929,24-Mar-17,33,CSCO,Put,0.25,-0.01,0.24,0.27,21,99,-0.2862,0.23604,-0.00788,-0.00711,0.03808,2/17/2017,0.17752,33.740002,0.095824778
3930,24-Mar-17,33.5,CSCO,Put,0.44,-0.05,0.4,0.43,28,43,-0.40459,0.31346,-0.01044,-0.00693,0.03951,2/17/2017,0.15969,33.740002,0.095824778
3931,24-Mar-17,34,CSCO,Put,0.67,-0.05,0.63,0.67,38,56,-0.54755,0.28058,-0.01332,-0.00773,0.04105,2/17/2017,0.14753,33.740002,0.095824778
3932,21-Apr-17,33,CSCO,Call,1.12,0.01,1.12,1.13,857,17796,0.79869,0.24321,0.04474,-0.00714,0.04623,2/17/2017,0.07779,33.740002,0.1724846
3933,21-Apr-17,35,CSCO,Call,0.19,-0.04,0.2,0.22,1878,3196,0.23752,0.22949,0.01378,-0.00495,0.04334,2/17/2017,0.09804,33.740002,0.1724846
3934,21-Apr-17,36,CSCO,Call,0.08,-0.01,0.07,0.08,21,1136,0.11447,0.12162,0.00666,-0.00352,0.02755,2/17/2017,0.11912,33.740002,0.1724846
3935,21-Apr-17,32,CSCO,Put,0.29,-0.02,0.27,0.29,604,4132,-0.19444,0.12201,-0.01025,-0.00534,0.03407,2/17/2017,0.17536,33.740002,0.1724846
3936,21-Apr-17,33,CSCO,Put,0.56,-0.04,0.53,0.56,285,2982,-0.33802,0.16552,-0.01694,-0.00617,0.05158,2/17/2017,0.19943,33.740002,0.1724846
3937,21-Apr-17,34,CSCO,Put,1.04,-0.06,1,1.04,169,643,-0.51069,0.18266,-0.0224,-0.00672,0.05472,2/17/2017,0.16842,33.740002,0.1724846
3938,21-Apr-17,35,CSCO,Put,1.7,-0.11,1.7,1.75,1,377,-0.65637,0.15534,-0.02679,-0.00676,0.05597,2/17/2017,0.22302,33.740002,0.1724846
3939,19-May-17,32,CSCO,Call,2.09,-0.06,2.1,2.16,297,3478,0.95183,0.079,0.0747,-0.00548,0.02823,2/17/2017,0.07006,33.740002,0.249144422
3940,19-May-17,33,CSCO,Call,1.41,0.02,1.41,1.45,161,7583,0.74732,0.19234,0.05977,-0.00706,0.05714,2/17/2017,0.11668,33.740002,0.249144422
3941,19-May-17,34,CSCO,Call,0.86,0.02,0.87,0.91,4876,3874,0.53177,0.17859,0.04263,-0.00847,0.06575,2/17/2017,0.13089,33.740002,0.249144422
3942,19-May-17,35,CSCO,Call,0.49,-0.01,0.49,0.5,137,3028,0.3431,0.1856,0.02815,-0.00673,0.07277,2/17/2017,0.11286,33.740002,0.249144422
3943,19-May-17,36,CSCO,Call,0.25,-0.01,0.25,0.27,669,1248,0.20625,0.13318,0.01706,-0.0048,0.05314,2/17/2017,0.12898,33.740002,0.249144422
3944,19-May-17,37,CSCO,Call,0.11,-0.02,0.12,0.13,10,221,0.15935,0.09086,0.01306,-0.00489,0.05318,2/17/2017,0.12578,33.740002,0.249144422
3945,19-May-17,31,CSCO,Put,0.37,-0.01,0.36,0.38,14,2360,-0.17132,0.07611,-0.01338,-0.00487,0.03841,2/17/2017,0.21135,33.740002,0.249144422
3946,19-May-17,32,CSCO,Put,0.58,-0.03,0.57,0.6,114,6645,-0.26917,0.09536,-0.01999,-0.00631,0.05986,2/17/2017,0.24997,33.740002,0.249144422
3947,19-May-17,32,CSCO,Put,0.58,-0.03,0.57,0.6,114,6645,-0.26917,0.09536,-0.01999,-0.00631,0.05986,2/17/2017,0.24997,33.740002,0.421629021
3948,21-Jul-17,32,CSCO,Put,0.99,0.02,0.95,1,94,1005,-0.29525,0.07725,-0.03726,-0.00464,0.07744,2/17/2017,0.24997,33.740002,0.249144422
3949,21-Jul-17,32,CSCO,Put,0.99,0.02,0.95,1,94,1005,-0.29525,0.07725,-0.03726,-0.00464,0.07744,2/17/2017,0.24997,33.740002,0.421629021
3950,19-May-17,33,CSCO,Put,0.91,-0.04,0.89,0.93,53,317,-0.37646,0.10809,-0.02786,-0.0073,0.06285,2/17/2017,0.23132,33.740002,0.249144422
3951,19-May-17,34,CSCO,Put,1.39,-0.06,1.36,1.4,47,155,-0.49043,0.13358,-0.03146,-0.00643,0.06544,2/17/2017,0.18735,33.740002,0.249144422
3952,16-Jun-17,31,CSCO,Call,3.04,0.12,3,3.1,76,9481,1,0,0.09913,-0.00468,0,2/17/2017,0.01264,33.740002,0.325804244
3953,16-Jun-17,32,CSCO,Call,2.21,-0.07,2.25,2.3,179,24977,0.9296,0.08878,0.09492,-0.00546,0.03224,2/17/2017,0.07024,33.740002,0.325804244
3954,16-Jun-17,33,CSCO,Call,1.59,0.01,1.59,1.62,259,9482,0.71701,0.15574,0.07402,-0.00706,0.06657,2/17/2017,0.1021,33.740002,0.325804244
3955,16-Jun-17,35,CSCO,Call,0.64,0.01,0.64,0.66,134,5865,0.39042,0.16148,0.04144,-0.00651,0.08231,2/17/2017,0.12928,33.740002,0.325804244
3956,16-Jun-17,31,CSCO,Put,0.5,-0.02,0.48,0.51,1524,4672,-0.19519,0.07242,-0.0188,-0.00479,0.04974,2/17/2017,0.21779,33.740002,0.325804244
3957,16-Jun-17,32,CSCO,Put,0.72,-0.01,0.71,0.75,32,1004,-0.28057,0.08725,-0.02764,-0.00525,0.06809,2/17/2017,0.23915,33.740002,0.325804244
3958,16-Jun-17,34,CSCO,Put,1.54,-0.01,1.5,1.57,78,899,-0.47982,0.11775,-0.03889,-0.00542,0.07467,2/17/2017,0.20096,33.740002,0.325804244
3959,16-Jun-17,36,CSCO,Put,2.9,-0.02,2.82,2.9,40,125,-0.6469,0.092,-0.05028,-0.00602,0.07657,2/17/2017,0.24997,33.740002,0.325804244
3960,16-Jun-17,37,CSCO,Put,3.78,-2.62,3.65,3.95,2,29,-0.76965,0.10014,-0.04574,-0.0039,0.05291,2/17/2017,0.25316,33.740002,0.325804244
3961,21-Jul-17,33,CSCO,Call,1.72,0.02,1.72,1.75,71,2008,0.72566,0.14276,0.09648,-0.00644,0.07413,2/17/2017,0.08676,33.740002,0.421629021
3962,21-Jul-17,34,CSCO,Call,1.2,0.01,1.15,1.21,132,3758,0.58114,0.18404,0.07934,-0.00608,0.08417,2/17/2017,0.13333,33.740002,0.421629021
3963,21-Jul-17,36,CSCO,Call,0.45,-0.01,0.44,0.48,89,270,0.25141,0.14495,0.0355,-0.00381,0.07458,2/17/2017,0.11674,33.740002,0.421629021
3964,21-Jul-17,37,CSCO,Call,0.27,0.01,0.25,0.28,6,180,0.17918,0.10027,0.0252,-0.00346,0.07626,2/17/2017,0.12486,33.740002,0.421629021
3965,21-Jul-17,33,CSCO,Put,1.35,-0.02,1.32,1.37,72,235,-0.38216,0.08387,-0.04669,-0.00554,0.08137,2/17/2017,0.246,33.740002,0.421629021
3966,21-Jul-17,34,CSCO,Put,1.95,0.08,1.8,1.86,54,516,-0.46748,0.09605,-0.04911,-0.00509,0.0846,2/17/2017,0.24874,33.740002,0.421629021
3967,20-Oct-17,31,CSCO,Call,3.41,-0.12,3.4,3.55,27,647,0.99811,0.00473,0.19998,-0.00461,0.00522,2/17/2017,0.05176,33.740002,0.670773443
3968,20-Oct-17,32,CSCO,Call,2.8,0.06,2.77,2.86,386,2003,0.93905,0.06971,0.19424,-0.00494,0.03513,2/17/2017,0.04918,33.740002,0.670773443
3969,20-Oct-17,33,CSCO,Call,2.17,-0.01,2.19,2.24,126,18985,0.75382,0.12109,0.15777,-0.00556,0.08787,2/17/2017,0.09508,33.740002,0.670773443
3970,20-Oct-17,34,CSCO,Call,1.68,0.03,1.65,1.71,428,1224,0.60699,0.11137,0.12659,-0.00621,0.10384,2/17/2017,0.11666,33.740002,0.670773443
3971,20-Oct-17,37,CSCO,Call,0.62,0.01,0.6,0.65,107,728,0.28559,0.10233,0.06264,-0.004,0.094,2/17/2017,0.10921,33.740002,0.670773443
3972,20-Oct-17,31,CSCO,Put,1.26,0.01,1.23,1.28,6,815,-0.2595,0.05285,-0.0528,-0.00368,0.09354,2/17/2017,0.24797,33.740002,0.670773443
3973,20-Oct-17,32,CSCO,Put,1.6,0.01,1.56,1.62,107,331,-0.31079,0.06317,-0.06255,-0.00357,0.09695,2/17/2017,0.22553,33.740002,0.670773443
3974,20-Oct-17,33,CSCO,Put,2.02,0.02,1.97,2.03,612,380,-0.37693,0.07186,-0.06836,-0.00383,0.10113,2/17/2017,0.25292,33.740002,0.670773443
3975,20-Oct-17,34,CSCO,Put,2.48,-0.02,2.45,2.53,320,76,-0.44439,0.06444,-0.07653,-0.0047,0.10495,2/17/2017,0.23724,33.740002,0.670773443
3976,20-Oct-17,36,CSCO,Put,3.76,0.06,3.65,3.8,2,22,-0.57057,0.06992,-0.09408,-0.00385,0.11084,2/17/2017,0.27937,33.740002,0.670773443
3977,19-Jan-18,32,CSCO,Call,3.25,0.05,3.15,3.25,409,23824,0.9426,0.0605,0.264,-0.0048,0.03658,2/17/2017,0.04364,33.740002,0.919917864
3978,19-Jan-18,35,CSCO,Call,1.68,0.03,1.64,1.7,1209,38146,0.54237,0.10509,0.15605,-0.00514,0.13197,2/17/2017,0.11319,33.740002,0.919917864
3979,19-Jan-18,37,CSCO,Call,0.99,-0.01,0.97,1,213,7372,0.33848,0.10476,0.10162,-0.00382,0.11254,2/17/2017,0.10944,33.740002,0.919917864
3980,19-Jan-18,32,CSCO,Put,2.18,0.01,2.15,2.18,1156,3710,-0.33128,0.04638,-0.09307,-0.00384,0.11462,2/17/2017,0.24106,33.740002,0.919917864
3981,19-Jan-18,37,CSCO,Put,5,0.01,4.9,5.05,2,86,-0.57977,0.05664,-0.1205,-0.00321,0.12926,2/17/2017,0.31674,33.740002,0.919917864
3982,15-Jun-18,32,CSCO,Call,3.67,-0.18,3.65,3.8,10,49,1,0,0.39321,-0.00461,0,2/17/2017,0.01,33.740002,1.32238193
3983,15-Jun-18,35,CSCO,Call,2.2,-0.01,2.18,2.29,12,388,0.5951,0.07821,0.23645,-0.00503,0.15112,2/17/2017,0.11668,33.740002,1.32238193
3984,15-Jun-18,37,CSCO,Call,1.5,-0.07,1.44,1.56,15,48,0.45155,0.07813,0.18413,-0.00467,0.17651,2/17/2017,0.13487,33.740002,1.32238193
3985,15-Jun-18,32,CSCO,Put,2.92,0.17,2.82,2.92,10,2,-0.33416,0.03443,-0.13653,-0.00363,0.13643,2/17/2017,0.26626,33.740002,1.32238193
3986,18-Jan-19,32,CSCO,Call,4.23,0.05,4.15,4.4,10,6105,0.90574,0.04781,0.49614,-0.00449,0.08784,2/17/2017,0.05176,33.740002,1.916495551
3987,18-Jan-19,35,CSCO,Call,2.75,0.01,2.71,2.78,598,9232,0.68559,0.08883,0.40138,-0.00434,0.16988,2/17/2017,0.07925,33.740002,1.916495551
3988,18-Jan-19,32,CSCO,Put,3.7,-0.01,3.65,3.8,10,313,-0.32624,0.0276,-0.18281,-0.00291,0.16106,2/17/2017,0.29599,33.740002,1.916495551
3989,17-Mar-17,17.5,CTRN,Put,0.85,-0.55,0.7,1.15,3,40,-0.37998,0.11917,-0.00533,-0.02468,0.01899,2/17/2017,0.66072,17.92,0.076659822
3990,17-Mar-17,75,CTXS,Call,5.74,0.41,5,6.3,2,185,0.90145,0.03979,0.05098,-0.02601,0.05124,2/17/2017,0.01001,80.5,0.076659822
3991,17-Mar-17,77.5,CTXS,Call,3.88,0.51,3.6,4.1,1,215,0.70611,0.06137,0.04026,-0.04855,0.08249,2/17/2017,0.10913,80.5,0.076659822
3992,17-Mar-17,80,CTXS,Call,2.2,0.38,1.95,2.3,16,657,0.54327,0.09309,0.03189,-0.04512,0.08565,2/17/2017,0.15692,80.5,0.076659822
3993,17-Mar-17,82.5,CTXS,Call,0.96,-0.04,0.8,1.15,5,677,0.35815,0.07189,0.02105,-0.04473,0.08931,2/17/2017,0.16302,80.5,0.076659822
3994,17-Mar-17,85,CTXS,Call,0.36,0.05,0.25,0.45,2,44,0.14889,0.05509,0.00895,-0.02168,0.06363,2/17/2017,0.15413,80.5,0.076659822
3995,17-Mar-17,77.5,CTXS,Put,0.75,-0.3,0.65,0.9,1,49,-0.26468,0.07163,-0.01401,-0.02973,0.08174,2/17/2017,0.24997,80.5,0.076659822
3996,16-Jun-17,80,CTXS,Call,4.8,0.1,4.9,5.4,3,790,0.57442,0.03639,0.13371,-0.02916,0.17461,2/17/2017,0.20899,80.5,0.325804244
3997,16-Jun-17,82.5,CTXS,Call,3.8,0.4,3.4,4.2,1,5,0.48199,0.04019,0.11483,-0.02476,0.18254,2/17/2017,0.18859,80.5,0.325804244
3998,16-Jun-17,85,CTXS,Call,2.8,0.5,2.7,3.1,15,5,0.41187,0.03343,0.09726,-0.02659,0.18806,2/17/2017,0.22719,80.5,0.325804244
3999,16-Jun-17,80,CTXS,Put,4.47,-2.13,4.2,4.5,2,4,-0.44483,0.03895,-0.08867,-0.01806,0.17548,2/17/2017,0.31452,80.5,0.325804244
4000,16-Jun-17,15,CLFD,Call,2.2,0.2,2.15,2.45,10,15,0.84607,0.10517,0.03904,-0.0045,0.02103,2/17/2017,0.2409,16.6,0.325804244
4001,17-Mar-17,60,CLVS,Call,8.5,2.85,7.5,8.7,27,362,0.70379,0.02492,0.02845,-0.10548,0.06636,2/17/2017,0.70031,65.800003,0.076659822
4002,17-Mar-17,65,CLVS,Call,5.33,1.93,5.1,5.8,583,1666,0.5615,0.03531,0.02425,-0.1041,0.06965,2/17/2017,0.70264,65.800003,0.076659822
4003,17-Mar-17,70,CLVS,Call,3.3,1.3,3.3,3.7,175,396,0.41503,0.03097,0.01806,-0.10497,0.07275,2/17/2017,0.73985,65.800003,0.076659822
4004,17-Mar-17,60,CLVS,Put,2.55,-1.55,2.35,2.8,64,310,-0.30395,0.02384,-0.01531,-0.10367,0.06639,2/17/2017,0.75635,65.800003,0.076659822
4005,17-Mar-17,65,CLVS,Put,4.6,-1.8,4.3,5.1,5,633,-0.44089,0.03593,-0.02157,-0.09425,0.06969,2/17/2017,0.66842,65.800003,0.076659822
4006,17-Mar-17,70,CLVS,Put,8,-5.12,7,8.7,1,13,-0.56522,0.02742,-0.0276,-0.11211,0.07256,2/17/2017,0.75524,65.800003,0.076659822
4007,21-Apr-17,60,CLVS,Call,9.85,0.05,8.9,11.2,5,260,0.69065,0.02079,0.06047,-0.06024,0.09871,2/17/2017,0.63502,65.800003,0.1724846
4008,21-Apr-17,65,CLVS,Call,7.57,1.27,7,8.4,22,491,0.57533,0.02526,0.05295,-0.06587,0.10389,2/17/2017,0.63721,65.800003,0.1724846
4009,21-Apr-17,70,CLVS,Call,5.7,1.3,5.2,6.1,24,1344,0.48573,0.02085,0.04386,-0.07477,0.10819,2/17/2017,0.7167,65.800003,0.1724846
4010,21-Apr-17,60,CLVS,Put,5.1,-1.14,4.5,5,23,36,-0.32435,0.01769,-0.04006,-0.06415,0.09872,2/17/2017,0.70851,65.800003,0.1724846
4011,21-Apr-17,65,CLVS,Put,7.5,-0.6,6.6,7.8,5,5,-0.42126,0.02035,-0.04896,-0.07237,0.10363,2/17/2017,0.72307,65.800003,0.1724846
4012,21-Apr-17,70,CLVS,Put,10.25,-4.5,9.4,10.8,2,25,-0.5306,0.02282,-0.05859,-0.05958,0.10853,2/17/2017,0.70234,65.800003,0.1724846
4013,21-Jul-17,65,CLVS,Call,11.8,2.12,11.4,12.4,7,181,0.6112,0.0141,0.1181,-0.04736,0.15875,2/17/2017,0.64753,65.800003,0.421629021
4014,21-Jul-17,70,CLVS,Call,9,0.1,7.3,9.4,1,51,0.517,0.01838,0.11029,-0.03709,0.16829,2/17/2017,0.55218,65.800003,0.421629021
4015,21-Jul-17,60,CLVS,Put,8.4,-1.87,7.8,8.9,1,118,-0.32489,0.01191,-0.109,-0.03834,0.1509,2/17/2017,0.66608,65.800003,0.421629021
4016,21-Jul-17,65,CLVS,Put,12.07,0.17,10.1,12.7,2,10,-0.39741,0.01475,-0.11315,-0.03807,0.15939,2/17/2017,0.78973,65.800003,0.421629021
4017,19-Jan-18,60,CLVS,Call,17.2,-0.4,16.2,17.7,2,31,0.69678,0.01002,0.2556,-0.02584,0.2158,2/17/2017,0.53425,65.800003,0.919917864
4018,24-Feb-17,122,CME,Call,1.25,0.45,1.05,1.3,70,494,0.43266,0.12019,0.00986,-0.11572,0.06588,2/17/2017,0.23002,122.620003,0.019164956
4019,24-Feb-17,123,CME,Call,0.62,0.15,0.55,0.75,21,105,0.33975,0.09882,0.00774,-0.11975,0.06656,2/17/2017,0.19652,122.620003,0.019164956
4020,24-Feb-17,124,CME,Call,0.35,0.2,0.2,0.45,34,131,0.17445,0.09494,0.00402,-0.05962,0.04574,2/17/2017,0.1872,122.620003,0.019164956
4021,24-Feb-17,120,CME,Put,0.15,-0.35,0.05,0.3,1,66,-0.18789,0.18193,-0.00402,-0.03103,0.04095,2/17/2017,0.0926,122.620003,0.019164956
4022,24-Feb-17,121,CME,Put,0.5,-0.5,0.25,0.5,12,53,-0.38494,0.35192,-0.00753,-0.0299,0.06377,2/17/2017,0.11042,122.620003,0.019164956
4023,24-Feb-17,122,CME,Put,0.88,-0.72,0.5,0.75,20,16,-0.78505,0.39391,-0.00943,-0.01567,0.044,2/17/2017,0.08324,122.620003,0.019164956
4024,3-Mar-17,120,CME,Call,2.85,-0.31,2.9,3.3,1,18,0.60492,0.06571,0.02691,-0.10567,0.09098,2/17/2017,0.20426,122.620003,0.038329911
4025,3-Mar-17,122,CME,Call,1.67,-0.14,1.5,1.8,1,19,0.46367,0.09012,0.02101,-0.08298,0.09316,2/17/2017,0.24173,122.620003,0.038329911
4026,3-Mar-17,123,CME,Call,1.08,-0.07,1,1.3,1,35,0.3727,0.08789,0.01696,-0.07409,0.09466,2/17/2017,0.21256,122.620003,0.038329911
4027,10-Mar-17,115,CME,Call,7.34,4.17,5.6,8.9,1,1,0.86057,0.03529,0.05599,-0.05268,0.06942,2/17/2017,0.1261,122.620003,0.057494867
4028,10-Mar-17,119,CME,Call,4.1,0.72,3.8,4.3,82,1367,0.68141,0.06289,0.0454,-0.06795,0.1092,2/17/2017,0.22891,122.620003,0.057494867
4029,10-Mar-17,120,CME,Call,3.3,-0.1,3,3.5,4,211,0.61577,0.06795,0.04121,-0.07107,0.11076,2/17/2017,0.20029,122.620003,0.057494867
4030,10-Mar-17,122,CME,Call,1.69,0.35,1.75,2.05,10,145,0.47805,0.08078,0.03241,-0.06471,0.11412,2/17/2017,0.20243,122.620003,0.057494867
4031,10-Mar-17,123,CME,Call,1.28,0.26,1.25,1.55,10,67,0.41759,0.06731,0.02821,-0.06984,0.11546,2/17/2017,0.17327,122.620003,0.057494867
4032,17-Mar-17,115,CME,Call,7.6,0.79,7.3,8.1,3,911,0.84398,0.03514,0.07286,-0.04814,0.07951,2/17/2017,0.11397,122.620003,0.076659822
4033,17-Mar-17,120,CME,Call,3.4,0.56,3.2,3.5,156,2836,0.62284,0.06754,0.05553,-0.05602,0.12708,2/17/2017,0.19816,122.620003,0.076659822
4034,17-Mar-17,125,CME,Call,0.76,0.15,0.7,0.9,140,1861,0.23873,0.07161,0.02194,-0.03251,0.09515,2/17/2017,0.15238,122.620003,0.076659822
4035,17-Mar-17,130,CME,Call,0.12,-0.05,0.05,0.2,24,1805,0.04709,0.01994,0.00437,-0.01015,0.04493,2/17/2017,0.16575,122.620003,0.076659822
4036,24-Mar-17,125,CME,Call,0.95,-0.15,0.8,1.2,10,22,0.31873,0.05784,0.03606,-0.04431,0.15457,2/17/2017,0.14236,122.620003,0.095824778
4037,10-Mar-17,114,CME,Put,0.25,-0.05,0.1,0.2,12,32,-0.10499,0.02899,-0.00663,-0.02983,0.06864,2/17/2017,0.19138,122.620003,0.057494867
4038,10-Mar-17,114,CME,Put,0.25,-0.05,0.1,0.2,12,32,-0.10499,0.02899,-0.00663,-0.02983,0.06864,2/17/2017,0.19138,122.620003,0.095824778
4039,24-Mar-17,114,CME,Put,1.24,0.14,0.25,1.15,3,5,-0.16183,0.03035,-0.01797,-0.0302,0.08842,2/17/2017,0.19138,122.620003,0.057494867
4040,24-Mar-17,114,CME,Put,1.24,0.14,0.25,1.15,3,5,-0.16183,0.03035,-0.01797,-0.0302,0.08842,2/17/2017,0.19138,122.620003,0.095824778
4041,10-Mar-17,116,CME,Put,0.45,-0.05,0.2,0.4,6,104,-0.10258,0.03992,-0.00641,-0.02054,0.06763,2/17/2017,0.1597,122.620003,0.057494867
4042,10-Mar-17,117,CME,Put,0.6,-0.05,0.3,0.5,10,115,-0.16422,0.05307,-0.01078,-0.0292,0.06938,2/17/2017,0.13456,122.620003,0.057494867
4043,17-Mar-17,115,CME,Put,0.4,-0.18,0.25,0.45,105,1723,-0.13075,0.03499,-0.01127,-0.02411,0.07836,2/17/2017,0.15404,122.620003,0.076659822
4044,17-Mar-17,120,CME,Put,1.25,-0.65,1.15,1.3,46,857,-0.36612,0.08125,-0.02908,-0.03136,0.12641,2/17/2017,0.11477,122.620003,0.076659822
4045,16-Jun-17,115,CME,Call,9.1,0.07,8.9,9.8,1,426,0.82267,0.02893,0.29698,-0.02645,0.1755,2/17/2017,0.10891,122.620003,0.325804244
4046,16-Jun-17,120,CME,Call,6,0.7,5.9,6.2,116,1433,0.62445,0.0344,0.22796,-0.03221,0.25733,2/17/2017,0.13724,122.620003,0.325804244
4047,16-Jun-17,125,CME,Call,3.3,0.1,3.2,3.5,115,1407,0.45052,0.03789,0.16866,-0.0279,0.28358,2/17/2017,0.14159,122.620003,0.325804244
4048,16-Jun-17,130,CME,Call,1.69,0.17,1.55,1.8,38,592,0.23597,0.03582,0.0916,-0.01676,0.22154,2/17/2017,0.16402,122.620003,0.325804244
4049,16-Jun-17,120,CME,Put,4.3,-1.9,3.9,4.3,28,303,-0.40823,0.03144,-0.13175,-0.02031,0.26121,2/17/2017,0.20841,122.620003,0.325804244
4050,19-Jan-18,115,CME,Put,7.8,-0.5,7.3,8.4,19,3037,-0.32724,0.01319,-0.32841,-0.01325,0.41111,2/17/2017,0.26856,122.620003,0.919917864
4051,19-Jan-18,120,CME,Put,10.1,-0.5,9.6,10.7,16,210,-0.39697,0.01629,-0.33796,-0.01265,0.42734,2/17/2017,0.27447,122.620003,0.919917864
4052,18-Jan-19,115,CME,Put,13.5,-2.5,12.7,14,20,21,-0.3245,0.00808,-0.63951,-0.00974,0.57772,2/17/2017,0.32047,122.620003,1.916495551
4053,17-Mar-17,70,CGNX,Call,6.6,3,6.1,7.4,133,148,0.9476,0.02361,0.05009,-0.02001,0.02042,2/17/2017,0.33932,76.440002,0.076659822
4054,17-Mar-17,75,CGNX,Call,3.15,1.65,2.85,3.2,123,113,0.67236,0.07853,0.03713,-0.04187,0.07944,2/17/2017,0.28118,76.440002,0.076659822
4055,17-Mar-17,80,CGNX,Call,1,0.51,0.7,1.25,708,651,0.2928,0.06855,0.0165,-0.04219,0.08661,2/17/2017,0.31527,76.440002,0.076659822
4056,17-Mar-17,70,CGNX,Put,0.6,-2.8,0.45,0.8,20,14,-0.14362,0.03263,-0.00807,-0.03062,0.05026,2/17/2017,0.31473,76.440002,0.076659822
4057,17-Mar-17,75,CGNX,Put,1.7,-4.49,1.5,1.75,57,6,-0.35689,0.06759,-0.01891,-0.03938,0.08008,2/17/2017,0.2174,76.440002,0.076659822
4058,19-May-17,70,CGNX,Call,9.4,4.2,8.1,9.4,122,74,0.7982,0.02837,0.13067,-0.02763,0.09182,2/17/2017,0.38331,76.440002,0.249144422
4059,19-May-17,75,CGNX,Call,5.82,2.82,5.1,6.2,26,34,0.63143,0.04191,0.10818,-0.02885,0.1427,2/17/2017,0.29524,76.440002,0.249144422
4060,19-May-17,80,CGNX,Call,3.74,1.99,2.85,4.2,91,20,0.43857,0.03874,0.07614,-0.03013,0.1544,2/17/2017,0.31713,76.440002,0.249144422
4061,19-May-17,70,CGNX,Put,2.1,-2.9,2.05,2.65,8,9,-0.26767,0.02322,-0.04877,-0.02746,0.13643,2/17/2017,0.32792,76.440002,0.249144422
4062,19-May-17,75,CGNX,Put,4.2,-3.9,3.7,4.6,11,25,-0.39638,0.03195,-0.07213,-0.02742,0.14437,2/17/2017,0.3013,76.440002,0.249144422
4063,18-Aug-17,70,CGNX,Call,11,3.7,9.7,11.3,1,41,0.75772,0.02195,0.23644,-0.02172,0.18471,2/17/2017,0.33263,76.440002,0.498288843
4064,18-Aug-17,75,CGNX,Call,7.9,3.15,7.1,7.9,3,41,0.62926,0.02639,0.2026,-0.02439,0.20023,2/17/2017,0.30635,76.440002,0.498288843
4065,18-Aug-17,80,CGNX,Call,5.2,1.9,4.6,6.5,2,7,0.50229,0.02752,0.16596,-0.02371,0.21551,2/17/2017,0.34039,76.440002,0.498288843
4066,18-Aug-17,70,CGNX,Put,3.8,-2.7,3.8,4,27,5,-0.28913,0.01853,-0.11031,-0.01718,0.19011,2/17/2017,0.33425,76.440002,0.498288843
4067,24-Feb-17,57,CTSH,Call,1.3,0.1,1.1,1.75,2,75,0.61762,0.15014,0.00652,-0.0862,0.03061,2/17/2017,0.24884,57.959999,0.019164956
4068,24-Feb-17,57.5,CTSH,Call,0.83,-0.07,0.8,1,20,176,0.55136,0.20845,0.0059,-0.07114,0.03084,2/17/2017,0.18962,57.959999,0.019164956
4069,24-Feb-17,58,CTSH,Call,0.6,0.1,0.5,0.65,3,127,0.45108,0.21661,0.00485,-0.06567,0.0312,2/17/2017,0.18102,57.959999,0.019164956
4070,24-Feb-17,59,CTSH,Call,0.25,-0.25,0.15,0.3,20,121,0.22663,0.18906,0.00246,-0.04304,0.02141,2/17/2017,0.17787,57.959999,0.019164956
4071,24-Feb-17,59.5,CTSH,Call,0.1,-0.2,0.05,0.25,26,41,0.1542,0.14154,0.00168,-0.03366,0.02167,2/17/2017,0.17,57.959999,0.019164956
4072,24-Feb-17,56.5,CTSH,Put,0.2,-0.23,0.15,0.25,7,86,-0.20115,0.19507,-0.0021,-0.03328,0.01987,2/17/2017,0.20401,57.959999,0.019164956
4073,24-Feb-17,57,CTSH,Put,0.36,0.01,0.25,0.4,4,25,-0.32115,0.23124,-0.00308,-0.04405,0.03035,2/17/2017,0.24889,57.959999,0.019164956
4074,24-Feb-17,57.5,CTSH,Put,0.5,-0.27,0.4,0.5,17,505,-0.43226,0.31313,-0.00417,-0.04002,0.03075,2/17/2017,0.23072,57.959999,0.019164956
4075,24-Feb-17,58,CTSH,Put,0.75,0.02,0.6,0.75,13,28,-0.57772,0.29502,-0.00502,-0.04003,0.03128,2/17/2017,0.22471,57.959999,0.019164956
4076,24-Feb-17,58.5,CTSH,Put,1.1,-0.35,0.85,1.25,40,26,-0.68951,0.23654,-0.00603,-0.04175,0.03148,2/17/2017,0.21627,57.959999,0.019164956
4077,3-Mar-17,57.5,CTSH,Call,1.13,0.58,1.1,1.3,5,62,0.55273,0.16759,0.01179,-0.04623,0.0436,2/17/2017,0.2087,57.959999,0.038329911
4078,3-Mar-17,58.5,CTSH,Call,0.67,-0.13,0.55,0.95,3,48,0.39629,0.15846,0.0085,-0.0421,0.04474,2/17/2017,0.18058,57.959999,0.038329911
4079,10-Mar-17,59,CTSH,Call,0.71,0.08,0.6,0.8,2,56,0.34679,0.13649,0.01117,-0.03092,0.05569,2/17/2017,0.21303,57.959999,0.057494867
4080,17-Mar-17,55,CTSH,Call,3.63,0.43,3.1,3.6,80,1039,0.79794,0.07952,0.03271,-0.02847,0.03858,2/17/2017,0.15781,57.959999,0.076659822
4081,17-Mar-17,57.5,CTSH,Call,1.55,-0.1,1.6,1.7,34,558,0.56006,0.13568,0.02372,-0.03043,0.06144,2/17/2017,0.1772,57.959999,0.076659822
4082,17-Mar-17,60,CTSH,Call,0.6,-0.1,0.5,0.65,245,506,0.26545,0.10717,0.01141,-0.02446,0.044,2/17/2017,0.19242,57.959999,0.076659822
4083,24-Mar-17,56,CTSH,Call,2.95,0.25,2.7,2.95,10,1,0.69203,0.08547,0.03557,-0.02972,0.06633,2/17/2017,0.20166,57.959999,0.095824778
4084,3-Mar-17,56,CTSH,Put,0.37,-0.23,0.3,0.45,2,49,-0.24838,0.12079,-0.00461,-0.03554,0.04219,2/17/2017,0.21848,57.959999,0.038329911
4085,10-Mar-17,56,CTSH,Put,0.55,-0.15,0.45,0.65,6,18,-0.28567,0.10327,-0.00829,-0.02956,0.05166,2/17/2017,0.28024,57.959999,0.057494867
4086,10-Mar-17,57,CTSH,Put,0.7,-0.1,0.75,0.95,5,16,-0.37537,0.14793,-0.01111,-0.02451,0.05253,2/17/2017,0.21685,57.959999,0.057494867
4087,17-Mar-17,52.5,CTSH,Put,0.19,-0.07,0.15,0.25,2,2862,-0.10255,0.03947,-0.00415,-0.01606,0.03728,2/17/2017,0.2896,57.959999,0.076659822
4088,17-Mar-17,55,CTSH,Put,0.55,0.07,0.4,0.55,7,1944,-0.21885,0.07841,-0.009,-0.02353,0.0408,2/17/2017,0.22368,57.959999,0.076659822
4089,17-Mar-17,60,CTSH,Put,2.65,0.19,2.5,2.85,7,10,-0.77961,0.12012,-0.01943,-0.01304,0.04292,2/17/2017,0.2581,57.959999,0.076659822
4090,24-Mar-17,58,CTSH,Put,1.64,-0.04,1.5,1.8,1,1,-0.50268,0.10815,-0.0219,-0.02295,0.06966,2/17/2017,0.21823,57.959999,0.095824778
4091,21-Apr-17,57.5,CTSH,Call,2.4,-0.25,2.3,2.55,43,1733,0.57074,0.08789,0.05324,-0.02236,0.09173,2/17/2017,0.21402,57.959999,0.1724846
4092,21-Apr-17,60,CTSH,Call,1.35,-0.09,1.2,1.35,585,2337,0.37029,0.0795,0.035,-0.0198,0.09848,2/17/2017,0.21916,57.959999,0.1724846
4093,21-Apr-17,62.5,CTSH,Call,0.6,-0.03,0.5,0.7,3,925,0.23117,0.05862,0.022,-0.01647,0.06931,2/17/2017,0.17091,57.959999,0.1724846
4094,21-Apr-17,52.5,CTSH,Put,0.65,0.05,0.55,0.7,68,18214,-0.17445,0.04042,-0.01692,-0.01412,0.05556,2/17/2017,0.24879,57.959999,0.1724846
4095,21-Apr-17,57.5,CTSH,Put,2,0.15,2,2.2,657,640,-0.44854,0.07381,-0.03621,-0.01884,0.09215,2/17/2017,0.28122,57.959999,0.1724846
4096,21-Apr-17,62.5,CTSH,Put,4.8,-0.5,5,5.4,1,42,-0.77366,0.06196,-0.04391,-0.01175,0.06508,2/17/2017,0.28122,57.959999,0.1724846
4097,21-Jul-17,52.5,CTSH,Call,7.5,-0.1,7.1,7.6,3,149,0.78116,0.03192,0.15832,-0.0166,0.1271,2/17/2017,0.21896,57.959999,0.421629021
4098,21-Jul-17,60,CTSH,Call,2.91,-0.19,2.7,3,12,506,0.48405,0.04495,0.10502,-0.01715,0.15018,2/17/2017,0.20631,57.959999,0.421629021
4099,19-Jan-18,55,CTSH,Put,4.73,0.13,4.6,4.9,15004,18746,-0.34391,0.02425,-0.17092,-0.00785,0.19828,2/17/2017,0.30615,57.959999,0.919917864
4100,19-Jan-18,57.5,CTSH,Put,5.75,0.15,5.7,6.1,20,225,-0.40794,0.02685,-0.17334,-0.00819,0.20696,2/17/2017,0.32357,57.959999,0.919917864
4101,18-Jan-19,60,CTSH,Put,9.5,-0.11,9.2,10,8,11,-0.42308,0.02058,-0.38532,-0.00445,0.29755,2/17/2017,0.31285,57.959999,1.916495551
4102,17-Mar-17,190,COHR,Call,8,-0.31,8.1,10.8,8,27,0.61352,0.02298,0.08405,-0.15098,0.2039,2/17/2017,0.31486,193.600006,0.076659822
4103,17-Mar-17,195,COHR,Call,7.5,1.99,5.3,7.8,13,29,0.50018,0.02506,0.06949,-0.15352,0.20918,2/17/2017,0.2956,193.600006,0.076659822
4104,17-Mar-17,200,COHR,Call,4.5,1.1,3.2,6.2,10,117,0.39016,0.02255,0.05442,-0.1455,0.2143,2/17/2017,0.32525,193.600006,0.076659822
4105,17-Mar-17,205,COHR,Call,2.32,-1.88,2.2,3.9,1,5,0.2746,0.02113,0.03881,-0.12649,0.14656,2/17/2017,0.33083,193.600006,0.076659822
4106,17-Mar-17,175,COHR,Put,1.6,-0.9,1.15,2.85,19,22,-0.14409,0.01167,-0.02065,-0.08606,0.12695,2/17/2017,0.37075,193.600006,0.076659822
4107,17-Mar-17,180,COHR,Put,2.7,-0.6,2.1,3.2,51,50,-0.21371,0.01537,-0.03076,-0.11774,0.13173,2/17/2017,0.39858,193.600006,0.076659822
4108,17-Mar-17,185,COHR,Put,4.7,-0.66,3.3,4.7,15,28,-0.31528,0.01679,-0.04334,-0.14797,0.2003,2/17/2017,0.39316,193.600006,0.076659822
4109,17-Mar-17,190,COHR,Put,5.61,-0.59,4.5,8,1,6,-0.40223,0.01951,-0.05635,-0.15369,0.20454,2/17/2017,0.39243,193.600006,0.076659822
4110,19-May-17,210,COHR,Call,8.5,-0.69,8.3,10.4,20,10,0.41511,0.00956,0.17228,-0.11132,0.39449,2/17/2017,0.42814,193.600006,0.249144422
4111,19-May-17,180,COHR,Put,11,1.5,9.3,11.9,4,2,-0.32119,0.00821,-0.15549,-0.09079,0.35185,2/17/2017,0.46258,193.600006,0.249144422
4112,17-Mar-17,22.5,CHRS,Put,0.8,-0.55,0.8,2.1,1,28,-0.28208,0.04469,-0.00579,-0.05193,0,2/17/2017,0.55346,22.5,0.076659822
4113,17-Mar-17,15,COHU,Call,0.87,0.67,0.85,1.15,143,163,0.6698,0.22991,0.00721,-0.01326,0.01616,2/17/2017,0.35242,15.72,0.076659822
4114,17-Mar-17,15,COHU,Put,0.25,-1.25,0.15,0.25,47,1,-0.29645,0.28743,-0.00316,-0.00815,0.01604,2/17/2017,0.28566,15.72,0.076659822
4115,19-May-17,15,COHU,Call,1.33,0.93,1.25,1.4,3,340,0.66164,0.17499,0.02254,-0.00628,0.02861,2/17/2017,0.30686,15.72,0.249144422
4116,18-Aug-17,15,COHU,Call,1.8,1.25,1.6,1.8,270,475,0.6558,0.12395,0.04243,-0.00488,0.03999,2/17/2017,0.24997,15.72,0.498288843
4117,17-Mar-17,15,COLL,Call,1.75,-4.95,0.1,5,3,2,1,0,0.01144,-0.00229,0,2/17/2017,0.64204,14.87,0.076659822
4118,17-Mar-17,15,COLL,Put,2,-0.9,0.05,4,500,503,0,0,0,0,0,2/17/2017,1.12784,14.87,0.076659822
4119,21-Apr-17,55,COLM,Call,3.4,-0.3,3.3,3.6,17,313,0.93667,0.0396,0.08752,-0.01166,0.04574,2/17/2017,0.1367,56.810001,0.1724846
4120,21-Apr-17,60,COLM,Call,1.25,-0.25,1.1,1.3,3,1566,0.46919,0.1219,0.04631,-0.01605,0.09836,2/17/2017,0.1367,56.810001,0.1724846
4121,21-Apr-17,55,COLM,Put,1.8,0.3,1.65,1.85,1,169,-0.28051,0.03739,-0.02691,-0.02607,0.08922,2/17/2017,0.42217,56.810001,0.1724846
4122,21-Apr-17,60,COLM,Put,4.6,0.7,4.3,4.7,25,79,-0.48759,0.04242,-0.0425,-0.03321,0.09583,2/17/2017,0.41121,56.810001,0.1724846
4123,21-Jul-17,55,COLM,Put,3.6,0.6,3.4,3.9,1,8,-0.32021,0.02464,-0.08044,-0.01711,0.13813,2/17/2017,0.39747,56.810001,0.421629021
4124,24-Feb-17,72,CMCSA,Call,3.13,-0.83,3.25,3.4,7,1447,0.91936,0.06347,0.01243,-0.04181,0.01911,2/17/2017,0.1587,75.32,0.019164956
4125,24-Feb-17,72.5,CMCSA,Call,2.58,-0.46,2.76,2.87,1,117,0.93064,0.07137,0.01269,-0.0318,0.01073,2/17/2017,0.06484,75.32,0.019164956
4126,24-Feb-17,74,CMCSA,Call,1.96,0.49,1.28,1.49,1,74,0.79393,0.19437,0.01102,-0.0457,0.02568,2/17/2017,0.11602,75.32,0.019164956
4127,24-Feb-17,75,CMCSA,Call,0.53,-0.78,0.63,0.68,79,607,0.56432,0.28721,0.00791,-0.05416,0.03989,2/17/2017,0.1021,75.32,0.019164956
4128,24-Feb-17,75.5,CMCSA,Call,0.38,-0.45,0.37,0.41,81,577,0.42917,0.27992,0.00603,-0.05143,0.04067,2/17/2017,0.1021,75.32,0.019164956
4129,24-Feb-17,76,CMCSA,Call,0.21,-0.33,0.19,0.23,2120,1405,0.30381,0.24181,0.00428,-0.048,0.04136,2/17/2017,0.13335,75.32,0.019164956
4130,24-Feb-17,76.5,CMCSA,Call,0.1,-0.23,0.08,0.12,19,153,0.14286,0.19174,0.00203,-0.02354,0.0287,2/17/2017,0.1021,75.32,0.019164956
4131,24-Feb-17,77,CMCSA,Call,0.05,-0.33,0.03,0.07,56,446,0.12459,0.13571,0.00176,-0.02761,0.0285,2/17/2017,0.1255,75.32,0.019164956
4132,24-Feb-17,77.5,CMCSA,Call,0.03,-0.13,0.01,0.03,26,256,0.02777,0.0519,0.0004,-0.00672,0.01285,2/17/2017,0.12832,75.32,0.019164956
4133,24-Feb-17,74,CMCSA,Put,0.12,0.02,0.11,0.14,4,129,-0.15795,0.20179,-0.00208,-0.02238,0.02521,2/17/2017,0.12748,75.32,0.019164956
4134,24-Feb-17,74.5,CMCSA,Put,0.21,0.1,0.19,0.24,9,70,-0.2715,0.29022,-0.00324,-0.03076,0.03878,2/17/2017,0.13004,75.32,0.019164956
4135,24-Feb-17,75,CMCSA,Put,0.46,0.19,0.34,0.4,54,78,-0.42942,0.35234,-0.00524,-0.03491,0.03981,2/17/2017,0.12337,75.32,0.019164956
4136,24-Feb-17,75.5,CMCSA,Put,0.63,0.21,0.58,0.63,55,35,-0.59889,0.34726,-0.00644,-0.03189,0.0408,2/17/2017,0.11956,75.32,0.019164956
4137,24-Feb-17,76,CMCSA,Put,0.94,0.3,0.89,0.96,2309,7,-0.81623,0.33907,-0.0062,-0.01507,0.02697,2/17/2017,0.1299,75.32,0.019164956
4138,24-Feb-17,76.5,CMCSA,Put,1.38,0.55,1.28,1.36,8,30,-1,0,0,0,0,2/17/2017,0.11495,75.32,0.019164956
4139,24-Feb-17,77,CMCSA,Put,1.92,0.7,1.71,1.82,3,38,-0.93341,0.13327,-0.00412,-0.00996,0.0123,2/17/2017,0.12004,75.32,0.019164956
4140,3-Mar-17,74.5,CMCSA,Call,1.22,-0.3,1.24,1.32,12,2,0.63318,0.1599,0.01763,-0.04413,0.05579,2/17/2017,0.15861,75.32,0.038329911
4141,3-Mar-17,75,CMCSA,Call,0.94,-0.51,0.94,0.99,1,82,0.5594,0.19526,0.01569,-0.0419,0.05656,2/17/2017,0.12382,75.32,0.038329911
4142,3-Mar-17,76.5,CMCSA,Call,0.27,-0.31,0.3,0.35,3,82,0.2875,0.16806,0.00814,-0.03465,0.05963,2/17/2017,0.14202,75.32,0.038329911
4143,3-Mar-17,77,CMCSA,Call,0.29,-0.21,0.19,0.23,3,19,0.21933,0.14205,0.00622,-0.02826,0.04052,2/17/2017,0.12217,75.32,0.038329911
4144,3-Mar-17,80,CMCSA,Call,0.03,-0.06,0.03,0.08,28,400,0.04071,0.03233,0.00116,-0.00961,0.01837,2/17/2017,0.18547,75.32,0.038329911
4145,10-Mar-17,74,CMCSA,Call,1.99,-0.24,1.8,1.87,5,1,0.69226,0.12745,0.02876,-0.03462,0.06711,2/17/2017,0.15756,75.32,0.057494867
4146,10-Mar-17,76,CMCSA,Call,0.86,-0.2,0.66,0.71,5,79,0.42158,0.13871,0.01773,-0.03524,0.07154,2/17/2017,0.12048,75.32,0.057494867
4147,10-Mar-17,77,CMCSA,Call,0.36,-0.26,0.34,0.39,28,490,0.2698,0.13314,0.01147,-0.02745,0.04957,2/17/2017,0.11845,75.32,0.057494867
4148,10-Mar-17,77.5,CMCSA,Call,0.27,-0.38,0.23,0.28,9,43,0.2176,0.11434,0.00926,-0.02338,0.05047,2/17/2017,0.12507,75.32,0.057494867
4149,10-Mar-17,78,CMCSA,Call,0.17,-0.15,0.15,0.2,28,1801,0.16743,0.09555,0.00714,-0.01961,0.0513,2/17/2017,0.12936,75.32,0.057494867
4150,17-Mar-17,72.5,CMCSA,Call,3.1,-0.65,3.15,3.25,21,422,0.81501,0.08131,0.04433,-0.02777,0.04939,2/17/2017,0.15418,75.32,0.076659822
4151,17-Mar-17,75,CMCSA,Call,1.35,-0.5,1.37,1.42,418,13218,0.56136,0.13003,0.03122,-0.03323,0.0799,2/17/2017,0.13539,75.32,0.076659822
4152,17-Mar-17,77.5,CMCSA,Call,0.38,-0.27,0.39,0.43,12706,5812,0.25664,0.11019,0.01452,-0.0233,0.05813,2/17/2017,0.12899,75.32,0.076659822
4153,17-Mar-17,80,CMCSA,Call,0.09,-0.11,0.07,0.1,94,1031,0.08738,0.04961,0.00498,-0.01161,0.02666,2/17/2017,0.14627,75.32,0.076659822
4154,17-Mar-17,80,CMCSA,Call,0.09,-0.11,0.07,0.1,94,1031,0.08738,0.04961,0.00498,-0.01161,0.02666,2/17/2017,0.14627,75.32,0.574948665
4155,15-Sep-17,80,CMCSA,Call,2.4,-0.3,2.24,2.36,5,476,0.40584,0.04444,0.16386,-0.01395,0.24644,2/17/2017,0.14627,75.32,0.076659822
4156,15-Sep-17,80,CMCSA,Call,2.4,-0.3,2.24,2.36,5,476,0.40584,0.04444,0.16386,-0.01395,0.24644,2/17/2017,0.14627,75.32,0.574948665
4157,17-Mar-17,82.5,CMCSA,Call,0.04,0.01,0.01,0.04,2020,585,0.01947,0,0.00112,-0.00343,0.00709,2/17/2017,0.16102,75.32,0.076659822
4158,24-Mar-17,78.5,CMCSA,Call,0.43,-0.08,0.25,0.35,10,134,0.21033,0.0831,0.01487,-0.01873,0.06686,2/17/2017,0.13365,75.32,0.095824778
4159,3-Mar-17,72.5,CMCSA,Put,0.12,-0.03,0.11,0.16,7,49,-0.13745,0.08532,-0.00363,-0.02176,0.03533,2/17/2017,0.16373,75.32,0.038329911
4160,3-Mar-17,74.5,CMCSA,Put,0.47,-0.63,0.46,0.51,38,82,-0.37263,0.16166,-0.00942,-0.03375,0.05585,2/17/2017,0.14616,75.32,0.038329911
4161,10-Mar-17,72.5,CMCSA,Put,0.22,0.01,0.22,0.26,33,32,-0.12182,0.08223,-0.00478,-0.01234,0.04184,2/17/2017,0.15477,75.32,0.057494867
4162,10-Mar-17,73,CMCSA,Put,0.28,0.04,0.29,0.34,33,5,-0.18879,0.10319,-0.00761,-0.01847,0.04329,2/17/2017,0.15718,75.32,0.057494867
4163,10-Mar-17,73.5,CMCSA,Put,0.34,-0.42,0.38,0.43,27,15,-0.27811,0.10756,-0.01032,-0.02727,0.06682,2/17/2017,0.18104,75.32,0.057494867
4164,10-Mar-17,74,CMCSA,Put,0.46,0.06,0.5,0.54,5,21,-0.29126,0.14409,-0.01064,-0.02028,0.06662,2/17/2017,0.15239,75.32,0.057494867
4165,10-Mar-17,75,CMCSA,Put,0.86,0.12,0.84,0.89,31,109,-0.44145,0.20098,-0.0153,-0.01994,0.06912,2/17/2017,0.13738,75.32,0.057494867
4166,17-Mar-17,70,CMCSA,Put,0.13,0.01,0.11,0.15,38,1507,-0.10253,0.04006,-0.00534,-0.0156,0.04828,2/17/2017,0.20244,75.32,0.076659822
4167,17-Mar-17,72.5,CMCSA,Put,0.38,0.07,0.34,0.38,264,1555,-0.18229,0.08315,-0.00981,-0.01623,0.0494,2/17/2017,0.15299,75.32,0.076659822
4168,17-Mar-17,75,CMCSA,Put,1.08,0.23,1.03,1.07,718,13012,-0.44921,0.14303,-0.01996,-0.02154,0.07997,2/17/2017,0.15533,75.32,0.076659822
4169,17-Mar-17,77.5,CMCSA,Put,2.62,0.45,2.53,2.62,36,314,-0.82021,0.13671,-0.023,-0.00897,0.05528,2/17/2017,0.15581,75.32,0.076659822
4170,24-Mar-17,74.5,CMCSA,Put,0.83,-0.07,0.99,1.04,1,2,-0.38955,0.1182,-0.02412,-0.01802,0.0879,2/17/2017,0.15565,75.32,0.095824778
4171,24-Mar-17,75,CMCSA,Put,1.31,0.32,1.19,1.25,28,3,-0.45253,0.11085,-0.02542,-0.02244,0.08952,2/17/2017,0.16716,75.32,0.095824778
4172,21-Apr-17,70,CMCSA,Call,5.75,-0.65,5.55,5.95,2,17990,1,0,0.11939,-0.01063,0,2/17/2017,0.05176,75.32,0.1724846
4173,21-Apr-17,72.5,CMCSA,Call,3.67,-0.63,3.65,3.75,202,19304,0.79429,0.07041,0.0967,-0.02025,0.10757,2/17/2017,0.10208,75.32,0.1724846
4174,21-Apr-17,75,CMCSA,Call,2.03,-0.44,2.03,2.09,279,44091,0.57756,0.08791,0.07138,-0.02391,0.11909,2/17/2017,0.13962,75.32,0.1724846
4175,21-Apr-17,77.5,CMCSA,Call,0.97,-0.31,0.95,1.01,340,61479,0.37254,0.08111,0.04664,-0.02065,0.1293,2/17/2017,0.16326,75.32,0.1724846
4176,21-Apr-17,80,CMCSA,Call,0.38,-0.17,0.38,0.43,363,7881,0.22043,0.05952,0.02783,-0.01581,0.09234,2/17/2017,0.11962,75.32,0.1724846
4177,21-Apr-17,82.5,CMCSA,Call,0.17,-0.02,0.14,0.17,39,240,0.11021,0.03718,0.01405,-0.01046,0.05995,2/17/2017,0.14627,75.32,0.1724846
4178,21-Apr-17,70,CMCSA,Put,0.54,0.07,0.49,0.51,28,2510,-0.17684,0.04089,-0.02198,-0.01397,0.07204,2/17/2017,0.18875,75.32,0.1724846
4179,21-Apr-17,72.5,CMCSA,Put,1.02,0.08,0.97,1.03,287,1692,-0.30438,0.05408,-0.0352,-0.01814,0.11407,2/17/2017,0.19429,75.32,0.1724846
4180,21-Apr-17,75,CMCSA,Put,1.94,0.25,1.89,1.94,644,3488,-0.44869,0.0774,-0.04522,-0.01733,0.11996,2/17/2017,0.15497,75.32,0.1724846
4181,21-Apr-17,77.5,CMCSA,Put,3.25,0.25,3.3,3.45,23,226,-0.62286,0.07264,-0.0591,-0.015,0.1236,2/17/2017,0.20491,75.32,0.1724846
4182,19-May-17,75,CMCSA,Call,2.95,-0.39,2.71,2.79,5,39,0.58394,0.06712,0.10264,-0.0222,0.14265,2/17/2017,0.16326,75.32,0.249144422
4183,19-May-17,80,CMCSA,Call,0.87,-0.23,0.85,0.91,20,1568,0.28597,0.05607,0.05155,-0.01692,0.10939,2/17/2017,0.13382,75.32,0.249144422
4184,19-May-17,70,CMCSA,Put,0.92,0.05,0.95,1,4,70,-0.21642,0.03736,-0.03412,-0.01406,0.13046,2/17/2017,0.2148,75.32,0.249144422
4185,19-May-17,75,CMCSA,Put,2.69,0.44,2.55,2.62,10,39,-0.44234,0.06861,-0.06053,-0.01287,0.14303,2/17/2017,0.21555,75.32,0.249144422
4186,16-Jun-17,70,CMCSA,Call,6.58,-0.42,6.45,6.6,20,750,0.93146,0.03009,0.20741,-0.01263,0.07701,2/17/2017,0.10674,75.32,0.325804244
4187,16-Jun-17,72.5,CMCSA,Call,4.68,-0.52,4.65,4.75,19,627,0.72955,0.04997,0.16315,-0.01836,0.14955,2/17/2017,0.16363,75.32,0.325804244
4188,16-Jun-17,75,CMCSA,Call,3.15,-0.42,3.15,3.25,3,6357,0.59775,0.0629,0.13691,-0.01919,0.16183,2/17/2017,0.13201,75.32,0.325804244
4189,16-Jun-17,77.5,CMCSA,Call,2.1,-0.24,1.98,2.07,10,11249,0.45184,0.0593,0.10449,-0.0177,0.17535,2/17/2017,0.14884,75.32,0.325804244
4190,16-Jun-17,80,CMCSA,Call,1.22,-0.2,1.17,1.24,60,15785,0.31855,0.05398,0.07473,-0.01597,0.13824,2/17/2017,0.12964,75.32,0.325804244
4191,16-Jun-17,70,CMCSA,Put,1.28,0.12,1.26,1.29,33,1606,-0.25468,0.03191,-0.05587,-0.01376,0.15034,2/17/2017,0.21872,75.32,0.325804244
4192,16-Jun-17,75,CMCSA,Put,2.89,0.13,2.93,2.99,3,294,-0.43942,0.05404,-0.08,-0.01235,0.16337,2/17/2017,0.21301,75.32,0.325804244
4193,16-Jun-17,77.5,CMCSA,Put,4.05,0.1,4.25,4.4,1,712,-0.55898,0.05178,-0.0999,-0.0115,0.16988,2/17/2017,0.19637,75.32,0.325804244
4194,21-Jul-17,80,CMCSA,Call,1.48,-0.35,1.45,1.59,8,10301,0.34758,0.05242,0.10515,-0.01449,0.21449,2/17/2017,0.15426,75.32,0.421629021
4195,21-Jul-17,82.5,CMCSA,Call,1.03,-0.21,0.86,0.98,2,98,0.25416,0.04234,0.07731,-0.01176,0.15363,2/17/2017,0.16078,75.32,0.421629021
4196,18-Aug-17,70,CMCSA,Call,7.6,0.12,6.95,7.65,2,294,0.8996,0.032,0.30225,-0.0124,0.09402,2/17/2017,0.13619,75.32,0.498288843
4197,18-Aug-17,77.5,CMCSA,Call,2.8,-0.55,2.8,2.96,6,596,0.49893,0.04801,0.17301,-0.01584,0.21406,2/17/2017,0.17339,75.32,0.498288843
4198,18-Aug-17,80,CMCSA,Call,2,-0.39,1.92,2.09,5,13173,0.38906,0.04544,0.13654,-0.01485,0.22899,2/17/2017,0.13591,75.32,0.498288843
4199,18-Aug-17,72.5,CMCSA,Put,2.99,0.05,2.91,3.05,31,99,-0.33914,0.03472,-0.11033,-0.00978,0.19162,2/17/2017,0.21872,75.32,0.498288843
4200,18-Aug-17,75,CMCSA,Put,4.05,-0.1,3.95,4.1,30,2589,-0.43092,0.03963,-0.11951,-0.01057,0.2012,2/17/2017,0.24997,75.32,0.498288843
4201,18-Aug-17,75,CMCSA,Put,4.05,-0.1,3.95,4.1,30,2589,-0.43092,0.03963,-0.11951,-0.01057,0.2012,2/17/2017,0.24997,75.32,0.574948665
4202,15-Sep-17,72.5,CMCSA,Call,6.16,-0.24,5.8,6,1,2088,0.71349,0.03737,0.2729,-0.01587,0.19642,2/17/2017,0.15931,75.32,0.574948665
4203,19-Jan-18,70,CMCSA,Call,8.95,-0.55,8.95,9.15,34,10674,0.81217,0.0264,0.47731,-0.01284,0.21585,2/17/2017,0.1218,75.32,0.919917864
4204,19-Jan-18,72.5,CMCSA,Call,7.5,-0.5,7.4,7.6,8,3208,0.72596,0.0307,0.43279,-0.01355,0.24005,2/17/2017,0.15484,75.32,0.919917864
4205,19-Jan-18,75,CMCSA,Call,6.1,-0.35,6,6.15,3,53582,0.64609,0.03361,0.39157,-0.01439,0.26122,2/17/2017,0.14285,75.32,0.919917864
4206,19-Jan-18,77.5,CMCSA,Call,4.85,-0.35,4.8,4.9,42,2733,0.56562,0.0356,0.34901,-0.01338,0.28229,2/17/2017,0.14505,75.32,0.919917864
4207,19-Jan-18,80,CMCSA,Call,3.95,-0.21,3.7,3.85,2,25643,0.48668,0.0333,0.30118,-0.0132,0.30141,2/17/2017,0.14712,75.32,0.919917864
4208,19-Jan-18,70,CMCSA,Put,4.1,0.25,3.95,4.15,146,18657,-0.30235,0.01969,-0.19507,-0.00819,0.24939,2/17/2017,0.26891,75.32,0.919917864
4209,19-Jan-18,72.5,CMCSA,Put,5,0.25,4.85,5.05,87,1435,-0.34762,0.0249,-0.20271,-0.00728,0.25845,2/17/2017,0.23556,75.32,0.919917864
4210,19-Jan-18,75,CMCSA,Put,6.05,0.3,6,6.1,44,9691,-0.41456,0.02854,-0.21292,-0.00743,0.26792,2/17/2017,0.26147,75.32,0.919917864
4211,19-Jan-18,77.5,CMCSA,Put,7.4,0.5,7.2,7.35,3,166,-0.46889,0.02531,-0.24941,-0.00833,0.27884,2/17/2017,0.26147,75.32,0.919917864
4212,19-Jan-18,80,CMCSA,Put,8.8,0.47,8.65,8.8,2,130,-0.52181,0.02506,-0.28018,-0.008,0.28547,2/17/2017,0.23556,75.32,0.919917864
4213,19-Jan-18,82.5,CMCSA,Put,10.35,-0.55,10.25,10.45,2,5,-0.60314,0.02897,-0.26584,-0.00636,0.27331,2/17/2017,0.24268,75.32,0.919917864
4214,18-Jan-19,80,CMCSA,Call,7.16,0.11,6.55,7.4,1,228,0.59558,0.02563,0.72845,-0.01065,0.41101,2/17/2017,0.14124,75.32,1.916495551
4215,17-Mar-17,37,COMM,Call,3.23,0.43,3,3.4,2,519,0.76076,0.07914,0.02052,-0.03139,0.04007,2/17/2017,0.2607,39.450001,0.076659822
4216,17-Mar-17,39,COMM,Call,1.98,0.33,1.75,2.05,12,226,0.57854,0.1101,0.01611,-0.0335,0.04184,2/17/2017,0.30042,39.450001,0.076659822
4217,17-Mar-17,40,COMM,Call,1.43,0.28,1.2,1.55,11,96,0.47087,0.11779,0.0133,-0.03134,0.04286,2/17/2017,0.31823,39.450001,0.076659822
4218,17-Mar-17,41,COMM,Call,0.75,0.05,0.85,1.1,5,73,0.37622,0.10112,0.01063,-0.03163,0.04377,2/17/2017,0.33514,39.450001,0.076659822
4219,17-Mar-17,42,COMM,Call,0.64,0.09,0.55,0.85,30,103,0.28193,0.09252,0.00804,-0.02984,0.04348,2/17/2017,0.33592,39.450001,0.076659822
4220,17-Mar-17,36,COMM,Put,0.45,-0.05,0.35,0.55,4,56,-0.18143,0.06297,-0.00542,-0.02241,0.02617,2/17/2017,0.44906,39.450001,0.076659822
4221,17-Mar-17,37,COMM,Put,0.39,-0.41,0.6,0.8,2,67,-0.25593,0.0761,-0.00686,-0.02844,0.04019,2/17/2017,0.45395,39.450001,0.076659822
4222,17-Mar-17,38,COMM,Put,0.9,-0.1,0.9,1.05,20,44,-0.34653,0.08241,-0.00988,-0.03245,0.04107,2/17/2017,0.46766,39.450001,0.076659822
4223,17-Mar-17,39,COMM,Put,1.3,-0.2,1.2,1.5,7,80,-0.42521,0.11185,-0.01167,-0.02796,0.04187,2/17/2017,0.42629,39.450001,0.076659822
4224,19-May-17,37,COMM,Call,4,1.46,3.9,4.3,1,142,0.70844,0.05541,0.05927,-0.0172,0.07107,2/17/2017,0.26337,39.450001,0.249144422
4225,19-May-17,38,COMM,Call,3.38,0.62,3.2,3.6,1,25,0.65788,0.06655,0.05651,-0.01648,0.07263,2/17/2017,0.24385,39.450001,0.249144422
4226,19-May-17,40,COMM,Call,2.21,0.21,2.25,2.5,12,251,0.52294,0.07369,0.04604,-0.0173,0.0768,2/17/2017,0.25438,39.450001,0.249144422
4227,19-May-17,42,COMM,Call,1.35,0.25,1.4,1.7,20,8,0.41083,0.0608,0.036,-0.01799,0.08025,2/17/2017,0.31889,39.450001,0.249144422
4228,17-Mar-17,25,CSAL,Call,1.95,0.1,1.85,2,30,41,0.75825,0.12791,0.01387,-0.01978,0.02696,2/17/2017,0.35101,26.559999,0.076659822
4229,17-Mar-17,27.5,CSAL,Call,0.4,-0.15,0.4,0.45,15,415,0.32438,0.20199,0.00631,-0.01503,0.02976,2/17/2017,0.30637,26.559999,0.076659822
4230,17-Mar-17,25,CSAL,Put,0.5,0.1,0.35,0.45,860,4162,-0.24642,0.12885,-0.00435,-0.01634,0.02699,2/17/2017,0.35725,26.559999,0.076659822
4231,19-May-17,25,CSAL,Call,2.2,-0.45,2.15,2.35,10,314,0.76965,0.11558,0.04547,-0.00816,0.0462,2/17/2017,0.22968,26.559999,0.249144422
4232,19-May-17,27.5,CSAL,Call,0.9,-0.05,0.85,1.05,14,448,0.44828,0.11922,0.02704,-0.01,0.05319,2/17/2017,0.22605,26.559999,0.249144422
4233,17-Mar-17,52.5,CVLT,Call,0.89,0.23,0.75,1,2,49,0.87846,0.09935,0.03493,-0.01531,0.03454,2/17/2017,0.1367,51.400002,0.076659822
4234,17-Mar-17,52.5,CVLT,Put,2.2,-0.75,1.9,2.2,1,1,-0.32274,0.06515,-0.01249,-0.03864,0.05668,2/17/2017,0.37646,51.400002,0.076659822
4235,21-Apr-17,52.5,CVLT,Call,1.45,-0.2,1.4,1.55,25,15,0.81012,0.09171,0.0716,-0.01436,0.05159,2/17/2017,0.13968,51.400002,0.1724846
4236,21-Apr-17,55,CVLT,Call,0.7,-0.05,0.65,0.75,25,22,0.52246,0.14246,0.04763,-0.01486,0.08884,2/17/2017,0.12927,51.400002,0.1724846
4237,21-Apr-17,50,CVLT,Put,1.55,-0.5,1.3,1.55,30,59,-0.23189,0.0404,-0.01952,-0.02119,0.081,2/17/2017,0.35809,51.400002,0.1724846
4238,17-Mar-17,25,CPSI,Call,1.7,0.02,1.5,1.85,20,265,1,0,0.01905,-0.00381,0,2/17/2017,0.1536,26.4,0.076659822
4239,17-Mar-17,12.5,CMTL,Call,0.33,0.03,0.25,0.5,10,133,0.29206,0.1695,0.00219,-0.01636,0.01258,2/17/2017,0.6465,11.62,0.076659822
4240,21-Jul-17,12.5,CMTL,Call,0.8,0.2,0.7,1,7,258,0.41857,0.12208,0.01586,-0.00527,0.0298,2/17/2017,0.48837,11.62,0.421629021
4241,17-Mar-17,5,CNAT,Call,0.48,0.07,0.35,0.6,40,99,0.58917,0.40587,0.00194,-0.00853,0.00538,2/17/2017,0.58387,5.25,0.076659822
4242,21-Apr-17,5,CNAT,Call,0.6,-0.1,0.55,0.85,13,707,0.59763,0.27085,0.00411,-0.0058,0.00801,2/17/2017,0.62984,5.25,0.1724846
4243,21-Apr-17,5,CNAT,Put,0.47,-0.03,0.35,0.75,10,208,-0.40584,0.27884,-0.00376,-0.00503,0.00802,2/17/2017,0.77781,5.25,0.1724846
4244,21-Apr-17,10,CNCE,Put,1.35,-0.65,0.75,1.8,5,24,-0.32597,0.0834,-0.00724,-0.01382,0.01642,2/17/2017,0.96012,10.02,0.1724846
4245,17-Mar-17,2.5,CXRX,Call,0.33,-0.12,0.25,0.4,105,676,0.57563,0.56281,0.00088,-0.00636,0,2/17/2017,1.10838,2.5,0.076659822
4246,17-Mar-17,2.5,CXRX,Put,0.65,0.25,0.1,0.8,1237,570,-0.40223,0.36543,-0.00093,-0.00916,0,2/17/2017,1.59372,2.5,0.076659822
4247,19-May-17,2.5,CXRX,Put,0.75,0.05,0.3,0.8,69,528,-0.38411,0.30335,-0.00288,-0.00321,0,2/17/2017,1.03201,2.5,0.249144422
4248,17-Mar-17,45,CNMD,Call,0.65,0.1,0.65,0.9,616,23,0.34599,0.11925,0.01101,-0.02618,0.0486,2/17/2017,0.26593,43.5,0.076659822
4249,19-May-17,40,CNMD,Put,1.15,-0.75,0.8,2.3,1,1,-0.28747,0.04073,-0.02993,-0.01652,0.078,2/17/2017,0.40147,43.5,0.249144422
4250,17-Mar-17,10,CONN,Call,0.82,-0.39,0.7,0.85,10,9,0.92556,0.08621,0.00689,-0.00653,0.00593,2/17/2017,0.56062,10.25,0.076659822
4251,17-Mar-17,10,CONN,Put,0.6,0.2,0.5,0.7,10,380,-0.16683,0.09791,-0.00162,-0.01313,0.00769,2/17/2017,0.6227,10.25,0.076659822
4252,17-Mar-17,11,CONN,Put,1.16,0.31,1.1,1.25,10,167,-0.30627,0.12576,-0.00286,-0.01973,0.01219,2/17/2017,0.55228,10.25,0.076659822
4253,21-Apr-17,10,CONN,Call,1.35,-0.25,1.15,1.45,1,430,0.81476,0.09179,0.01265,-0.00873,0.01137,2/17/2017,0.6647,10.25,0.1724846
4254,21-Apr-17,11,CONN,Call,0.86,-0.29,0.75,1.05,2,287,0.68838,0.10909,0.01097,-0.01149,0.01811,2/17/2017,0.71596,10.25,0.1724846
4255,18-Aug-17,10,CWCO,Put,0.64,-0.33,0.3,1,1,41,-0.37441,0.19406,-0.0172,-0.00204,0.0269,2/17/2017,0.39009,10.7,0.498288843
4256,17-Mar-17,15,CTRL,Call,0.7,0.1,0.6,0.8,7,563,1,0,0.01143,-0.00229,0,2/17/2017,0.17287,15.1,0.076659822
4257,17-Mar-17,15,CTRL,Put,0.58,-0.07,0.5,0.6,2,25,-0.31063,0.13776,-0.00366,-0.0181,0.01643,2/17/2017,0.61112,15.1,0.076659822
4258,21-Apr-17,15,CTRL,Call,1.05,-0.1,0.95,1,2,361,1,0,0.02561,-0.00228,0,2/17/2017,0.12556,15.1,0.1724846
4259,21-Apr-17,15,CTRL,Put,0.96,0.11,0.85,0.95,1,58,-0.33353,0.10575,-0.00932,-0.01076,0.02448,2/17/2017,0.50824,15.1,0.1724846
4260,21-Jul-17,15,CTRL,Call,1.9,0.08,1.75,2,2,210,0.71826,0.12546,0.04077,-0.0049,0.03663,2/17/2017,0.29588,15.1,0.421629021
4261,17-Mar-17,60,CPRT,Call,1,-0.35,0.9,1.15,8,19,0.4191,0.12184,0.01828,-0.02951,0.06508,2/17/2017,0.20125,59.009998,0.076659822
4262,17-Mar-17,55,CPRT,Put,0.35,-0.18,0.3,0.5,2,18,-0.15727,0.05529,-0.00682,-0.02026,0.03893,2/17/2017,0.27379,59.009998,0.076659822
4263,19-May-17,55,CPRT,Call,4.86,-0.64,4.7,5.4,23,216,0.86753,0.04912,0.11539,-0.01304,0.06264,2/17/2017,0.15226,59.009998,0.249144422
4264,19-May-17,60,CPRT,Call,1.72,-0.44,1.6,1.95,7,320,0.49344,0.08659,0.06878,-0.01605,0.11706,2/17/2017,0.16178,59.009998,0.249144422
4265,17-Mar-17,9,CORT,Call,0.2,-0.05,0.1,0.25,34,128,0.25458,0.27276,0.00143,-0.00847,0.00617,2/17/2017,0.43927,8.3,0.076659822
4266,19-May-17,8,CORT,Call,0.95,-0.05,0.75,1.05,2,294,0.57263,0.20518,0.00933,-0.00587,0.0153,2/17/2017,0.40701,8.3,0.249144422
4267,17-Mar-17,35,CORE,Call,0.55,-0.1,0.45,0.7,1,23,0.29524,0.10723,0.00699,-0.02624,0.03718,2/17/2017,0.4084,32.939999,0.076659822
4268,19-May-17,35,CORE,Call,1.4,-0.15,1.15,1.65,1,52,0.41969,0.06976,0.03045,-0.01574,0.06671,2/17/2017,0.34097,32.939999,0.249144422
4269,17-Mar-17,42.5,CSOD,Call,1.9,-0.01,1.8,2.1,50,300,0.60104,0.10979,0.01845,-0.03256,0.04557,2/17/2017,0.33042,43,0.076659822
4270,17-Mar-17,45,CSOD,Call,0.95,0.25,0.85,1,2725,2417,0.35257,0.09612,0.01098,-0.03221,0.04815,2/17/2017,0.33302,43,0.076659822
4271,17-Mar-17,40,CSOD,Put,0.68,-0.1,0.5,0.7,4,220,-0.21413,0.06611,-0.00688,-0.02752,0.02936,2/17/2017,0.39565,43,0.076659822
4272,19-May-17,40,CSOD,Call,4.52,-0.48,4.9,5.3,1,218,0.71178,0.04309,0.06341,-0.02114,0.07756,2/17/2017,0.36802,43,0.249144422
4273,19-May-17,42.5,CSOD,Call,3.55,0.9,3.5,3.8,58,154,0.59411,0.05422,0.05513,-0.02221,0.08162,2/17/2017,0.33822,43,0.249144422
4274,24-Feb-17,165,COST,Call,10.46,2.57,10.1,11.55,66,174,0.95754,0.0137,0.02976,-0.07127,0.02496,2/17/2017,0.22625,175.860001,0.019164956
4275,24-Feb-17,167.5,COST,Call,7.57,1.57,7.75,9.05,2,293,0.90406,0.02608,0.02842,-0.11913,0.05937,2/17/2017,0.11397,175.860001,0.019164956
4276,24-Feb-17,170,COST,Call,6.07,0.29,5.7,6.15,21,502,0.87511,0.04049,0.02793,-0.1087,0.05951,2/17/2017,0.10639,175.860001,0.019164956
4277,24-Feb-17,172.5,COST,Call,3.84,0.56,3.35,3.8,20,576,0.82355,0.07556,0.02671,-0.09644,0.05961,2/17/2017,0.22266,175.860001,0.019164956
4278,24-Feb-17,175,COST,Call,1.66,-0.01,1.53,1.76,135,812,0.60045,0.13928,0.01971,-0.10756,0.09264,2/17/2017,0.21251,175.860001,0.019164956
4279,24-Feb-17,177.5,COST,Call,0.52,-0.08,0.45,0.55,290,315,0.24655,0.12756,0.00818,-0.07515,0.06567,2/17/2017,0.14945,175.860001,0.019164956
4280,24-Feb-17,180,COST,Call,0.09,-0.06,0.09,0.13,133,81,0.09134,0.05241,0.00303,-0.04757,0.03904,2/17/2017,0.18812,175.860001,0.019164956
4281,24-Feb-17,170,COST,Put,0.1,-0.05,0.04,0.12,21,634,-0.08077,0.03626,-0.00246,-0.05386,0.05172,2/17/2017,0.12276,175.860001,0.019164956
4282,24-Feb-17,172.5,COST,Put,0.23,-0.11,0.21,0.31,190,1024,-0.17685,0.0763,-0.0055,-0.07019,0.05961,2/17/2017,0.09406,175.860001,0.019164956
4283,24-Feb-17,175,COST,Put,0.77,-0.22,0.71,0.89,416,356,-0.41289,0.12919,-0.0121,-0.09281,0.09289,2/17/2017,0.07851,175.860001,0.019164956
4284,24-Feb-17,177.5,COST,Put,2.99,0.64,2.01,2.35,65,17,-0.78091,0.13617,-0.01525,-0.04673,0.06483,2/17/2017,0.07523,175.860001,0.019164956
4285,24-Feb-17,180,COST,Put,4.08,-0.41,4.05,4.45,2,19,-0.93913,0.05425,-0.00977,-0.02161,0.02303,2/17/2017,0.1325,175.860001,0.019164956
4286,3-Mar-17,162.5,COST,Call,13.97,0.97,13.3,13.9,1,98,0.93588,0.01362,0.05741,-0.07192,0.03483,2/17/2017,0.3775,175.860001,0.038329911
4287,3-Mar-17,167.5,COST,Call,8.93,0.63,8.55,9.15,4,416,0.85838,0.02789,0.05402,-0.09529,0.08322,2/17/2017,0.29807,175.860001,0.038329911
4288,3-Mar-17,172.5,COST,Call,4.82,0.17,4.55,4.95,6,1064,0.7021,0.05322,0.04526,-0.11325,0.12898,2/17/2017,0.24629,175.860001,0.038329911
4289,3-Mar-17,175,COST,Call,3.17,0.37,2.99,3.25,134,6319,0.5649,0.06997,0.03683,-0.11255,0.1321,2/17/2017,0.26349,175.860001,0.038329911
4290,3-Mar-17,177.5,COST,Call,1.95,0.16,1.78,1.94,18,357,0.39993,0.06689,0.02623,-0.10302,0.13612,2/17/2017,0.26919,175.860001,0.038329911
4291,3-Mar-17,180,COST,Call,1.01,0.14,0.93,1.05,27,319,0.28356,0.05064,0.01859,-0.11013,0.13849,2/17/2017,0.20693,175.860001,0.038329911
4292,3-Mar-17,182.5,COST,Call,0.5,0.01,0.43,0.53,28,24,0.13523,0.0374,0.00896,-0.05575,0.09618,2/17/2017,0.18394,175.860001,0.038329911
4293,3-Mar-17,185,COST,Call,0.25,0.22,0.2,0.25,3,1,0.12453,0.02709,0.00819,-0.06847,0.09565,2/17/2017,0.23824,175.860001,0.038329911
4294,10-Mar-17,165,COST,Call,11.57,4.05,10.95,11.85,1,27,0.90951,0.01889,0.08496,-0.06292,0.09862,2/17/2017,0.28253,175.860001,0.057494867
4295,10-Mar-17,167.5,COST,Call,9.3,1.21,8.8,9.4,2,128,0.90468,0.02511,0.08597,-0.05508,0.0977,2/17/2017,0.25577,175.860001,0.057494867
4296,10-Mar-17,170,COST,Call,6,0.75,6.75,7.2,3,91,0.77501,0.03702,0.07395,-0.09386,0.12913,2/17/2017,0.24982,175.860001,0.057494867
4297,10-Mar-17,172.5,COST,Call,5.11,0.23,4.85,5.3,5,496,0.6882,0.04773,0.06643,-0.09041,0.15735,2/17/2017,0.24949,175.860001,0.057494867
4298,10-Mar-17,175,COST,Call,2.86,-0.36,3.3,3.6,51,191,0.56232,0.05463,0.05471,-0.09894,0.16186,2/17/2017,0.19344,175.860001,0.057494867
4299,10-Mar-17,177.5,COST,Call,2.13,0.03,2.1,2.27,341,213,0.42359,0.05944,0.04164,-0.08244,0.16707,2/17/2017,0.23501,175.860001,0.057494867
4300,10-Mar-17,180,COST,Call,1.03,-0.17,1.21,1.35,104,223,0.26634,0.05574,0.02645,-0.06421,0.11591,2/17/2017,0.21548,175.860001,0.057494867
4301,10-Mar-17,182.5,COST,Call,0.69,0.17,0.64,0.77,10,28,0.1417,0.03852,0.01416,-0.03961,0.12121,2/17/2017,0.16952,175.860001,0.057494867
4302,17-Mar-17,165,COST,Call,11.65,0.59,11.3,11.75,38,1133,0.88578,0.01986,0.10983,-0.06049,0.11301,2/17/2017,0.23634,175.860001,0.076659822
4303,17-Mar-17,170,COST,Call,7.09,-0.06,7.05,7.35,55,1772,0.78511,0.03688,0.09993,-0.07256,0.12338,2/17/2017,0.25947,175.860001,0.076659822
4304,17-Mar-17,175,COST,Call,3.75,0.2,3.65,3.85,235,4759,0.56358,0.04718,0.07271,-0.08814,0.18665,2/17/2017,0.17652,175.860001,0.076659822
4305,17-Mar-17,180,COST,Call,1.59,0.09,1.49,1.61,640,649,0.34511,0.04246,0.04498,-0.07673,0.19697,2/17/2017,0.17764,175.860001,0.076659822
4306,17-Mar-17,185,COST,Call,0.48,0.04,0.46,0.54,231,720,0.10222,0.02693,0.01365,-0.02845,0.09243,2/17/2017,0.16716,175.860001,0.076659822
4307,17-Mar-17,190,COST,Call,0.09,-0.01,0.11,0.18,7,16,0.04778,0.0122,0.00637,-0.01685,0.06403,2/17/2017,0.15937,175.860001,0.076659822
4308,24-Mar-17,177.5,COST,Call,2.87,0.54,2.71,2.9,2,32,0.45525,0.0501,0.07425,-0.06426,0.21567,2/17/2017,0.19466,175.860001,0.095824778
4309,24-Mar-17,182.5,COST,Call,1.13,0.9,1.06,1.18,2,1,0.25435,0.03781,0.04182,-0.05343,0.15279,2/17/2017,0.19302,175.860001,0.095824778
4310,3-Mar-17,160,COST,Put,0.22,0.02,0.1,0.3,4,497,-0.06677,0.01158,-0.00444,-0.06009,0.03488,2/17/2017,0.2858,175.860001,0.038329911
4311,3-Mar-17,162.5,COST,Put,0.2,-0.02,0.16,0.27,7,195,-0.04965,0.01198,-0.00323,-0.03405,0.03447,2/17/2017,0.25087,175.860001,0.038329911
4312,3-Mar-17,167.5,COST,Put,0.51,-0.03,0.47,0.53,36,3691,-0.13359,0.02791,-0.00828,-0.0648,0.08299,2/17/2017,0.19138,175.860001,0.038329911
4313,3-Mar-17,170,COST,Put,0.85,-0.07,0.8,0.91,119,1381,-0.21161,0.03961,-0.01343,-0.08855,0.08489,2/17/2017,0.18166,175.860001,0.038329911
4314,3-Mar-17,172.5,COST,Put,1.39,-0.18,1.34,1.46,28,4109,-0.31628,0.05046,-0.01862,-0.09804,0.1295,2/17/2017,0.13525,175.860001,0.038329911
4315,3-Mar-17,175,COST,Put,2.2,-0.16,2.13,2.37,42,58,-0.44078,0.07178,-0.02576,-0.08757,0.13221,2/17/2017,0.12793,175.860001,0.038329911
4316,3-Mar-17,177.5,COST,Put,3.39,-0.58,3.35,3.65,2,6,-0.60138,0.06432,-0.03144,-0.08606,0.13577,2/17/2017,0.11639,175.860001,0.038329911
4317,10-Mar-17,160,COST,Put,0.24,-0.06,0.13,0.29,1,55,-0.06712,0.01152,-0.0067,-0.04033,0.04197,2/17/2017,0.2494,175.860001,0.057494867
4318,10-Mar-17,165,COST,Put,0.49,0.05,0.4,0.5,25,215,-0.12957,0.02084,-0.01214,-0.055,0.10024,2/17/2017,0.21872,175.860001,0.057494867
4319,10-Mar-17,165,COST,Put,0.49,0.05,0.4,0.5,25,215,-0.12957,0.02084,-0.01214,-0.055,0.10024,2/17/2017,0.21872,175.860001,0.919917864
4320,10-Mar-17,165,COST,Put,0.49,0.05,0.4,0.5,25,215,-0.12957,0.02084,-0.01214,-0.055,0.10024,2/17/2017,0.21872,175.860001,1.32238193
4321,19-Jan-18,165,COST,Put,7.4,-0.1,7.25,7.55,20,680,-0.2886,0.01091,-0.40233,-0.0133,0.57218,2/17/2017,0.21872,175.860001,0.057494867
4322,19-Jan-18,165,COST,Put,7.4,-0.1,7.25,7.55,20,680,-0.2886,0.01091,-0.40233,-0.0133,0.57218,2/17/2017,0.21872,175.860001,0.919917864
4323,19-Jan-18,165,COST,Put,7.4,-0.1,7.25,7.55,20,680,-0.2886,0.01091,-0.40233,-0.0133,0.57218,2/17/2017,0.21872,175.860001,1.32238193
4324,10-Mar-17,167.5,COST,Put,0.72,0.03,0.63,0.75,118,43,-0.15961,0.02803,-0.01518,-0.05416,0.10091,2/17/2017,0.16364,175.860001,0.057494867
4325,10-Mar-17,170,COST,Put,1.1,-0.08,1.03,1.19,13,412,-0.24517,0.03602,-0.02082,-0.07696,0.15554,2/17/2017,0.17373,175.860001,0.057494867
4326,10-Mar-17,172.5,COST,Put,2.1,0.41,1.58,1.79,124,1102,-0.34495,0.04142,-0.03078,-0.08303,0.15881,2/17/2017,0.13518,175.860001,0.057494867
4327,10-Mar-17,175,COST,Put,2.96,-0.77,2.41,2.67,3,7,-0.44292,0.05942,-0.03671,-0.06963,0.162,2/17/2017,0.11933,175.860001,0.057494867
4328,10-Mar-17,180,COST,Put,6.09,-1.18,5.25,5.6,5,2,-0.70183,0.04941,-0.04942,-0.06305,0.16469,2/17/2017,0.10571,175.860001,0.057494867
4329,17-Mar-17,160,COST,Put,0.28,-0.03,0.25,0.31,78,2214,-0.06226,0.01106,-0.00824,-0.02731,0.04734,2/17/2017,0.21872,175.860001,0.076659822
4330,17-Mar-17,170,COST,Put,1.25,-0.05,1.22,1.3,324,1156,-0.20579,0.03858,-0.02518,-0.04232,0.1198,2/17/2017,0.1624,175.860001,0.076659822
4331,17-Mar-17,175,COST,Put,2.82,-0.18,2.73,2.9,699,193,-0.44781,0.04561,-0.04935,-0.06881,0.18695,2/17/2017,0.10906,175.860001,0.076659822
4332,17-Mar-17,180,COST,Put,5.56,-0.38,5.45,5.8,1,11,-0.66835,0.04405,-0.06545,-0.0549,0.19073,2/17/2017,0.11164,175.860001,0.076659822
4333,24-Mar-17,160,COST,Put,0.38,-0.13,0.31,0.42,3,47,-0.07967,0.01214,-0.01176,-0.03027,0.12365,2/17/2017,0.22091,175.860001,0.095824778
4334,24-Mar-17,162.5,COST,Put,0.63,0.09,0.46,0.56,2,43,-0.08422,0.0148,-0.01248,-0.02613,0.1231,2/17/2017,0.20577,175.860001,0.095824778
4335,24-Mar-17,165,COST,Put,0.7,-0.06,0.68,0.78,14,22,-0.15866,0.02085,-0.0254,-0.04278,0.12768,2/17/2017,0.15601,175.860001,0.095824778
4336,24-Mar-17,167.5,COST,Put,1.15,0.09,0.99,1.1,7,215,-0.19171,0.02685,-0.03057,-0.0438,0.12976,2/17/2017,0.19414,175.860001,0.095824778
4337,24-Mar-17,170,COST,Put,1.52,-0.17,1.47,1.58,8,20,-0.27825,0.03088,-0.0408,-0.0559,0.19974,2/17/2017,0.15205,175.860001,0.095824778
4338,24-Mar-17,172.5,COST,Put,2.13,-0.27,2.09,2.3,33,10,-0.33714,0.04113,-0.05002,-0.0469,0.20245,2/17/2017,0.14788,175.860001,0.095824778
4339,24-Mar-17,175,COST,Put,3.18,-0.05,3,3.25,1,2,-0.4447,0.04514,-0.06045,-0.05453,0.20869,2/17/2017,0.14496,175.860001,0.095824778
4340,24-Mar-17,177.5,COST,Put,4.4,-0.08,4.2,4.45,12,7,-0.55127,0.04518,-0.07086,-0.04924,0.21367,2/17/2017,0.10505,175.860001,0.095824778
4341,21-Apr-17,160,COST,Call,17.07,0.33,16.6,17.2,12,2916,1,0,0.27293,-0.0243,2.00E-05,2/17/2017,0.10441,175.860001,0.1724846
4342,21-Apr-17,165,COST,Call,12.65,0.19,12.25,12.7,23,1924,0.86811,0.01929,0.24102,-0.043,0.16002,2/17/2017,0.20361,175.860001,0.1724846
4343,21-Apr-17,170,COST,Call,8.4,-0.02,8.3,8.6,54,2844,0.78294,0.03226,0.22361,-0.04623,0.2519,2/17/2017,0.16294,175.860001,0.1724846
4344,21-Apr-17,175,COST,Call,5.13,0.25,5.05,5.25,294,1653,0.60229,0.04793,0.17613,-0.0464,0.27476,2/17/2017,0.15858,175.860001,0.1724846
4345,21-Apr-17,180,COST,Call,2.8,0.19,2.72,2.8,271,1059,0.39956,0.03794,0.11711,-0.04661,0.2998,2/17/2017,0.17711,175.860001,0.1724846
4346,21-Apr-17,185,COST,Call,1.32,0.16,1.27,1.35,206,295,0.23863,0.03028,0.07077,-0.03526,0.21575,2/17/2017,0.15267,175.860001,0.1724846
4347,21-Apr-17,190,COST,Call,0.53,-0.02,0.51,0.61,59,192,0.17585,0.02016,0.05179,-0.03427,0.21915,2/17/2017,0.14851,175.860001,0.1724846
4348,21-Apr-17,160,COST,Put,0.76,-0.04,0.74,0.82,18,1945,-0.13211,0.01342,-0.03808,-0.0278,0.16368,2/17/2017,0.18175,175.860001,0.1724846
4349,21-Apr-17,165,COST,Put,1.3,-0.15,1.29,1.37,37,651,-0.19208,0.01968,-0.05394,-0.03292,0.17202,2/17/2017,0.16965,175.860001,0.1724846
4350,21-Apr-17,170,COST,Put,2.32,-0.16,2.28,2.39,87,721,-0.31333,0.02457,-0.08488,-0.04054,0.26716,2/17/2017,0.14472,175.860001,0.1724846
4351,21-Apr-17,175,COST,Put,3.88,-0.37,3.9,4.15,121,684,-0.44272,0.03245,-0.10642,-0.04102,0.27971,2/17/2017,0.15656,175.860001,0.1724846
4352,21-Apr-17,180,COST,Put,6.58,-0.27,6.5,6.8,25,95,-0.59189,0.03144,-0.13034,-0.03586,0.28996,2/17/2017,0.10059,175.860001,0.1724846
4353,21-Apr-17,190,COST,Put,14.45,-7.65,14.25,14.8,31,6,-0.84656,0.02344,-0.10399,-0.01676,0.18659,2/17/2017,0.11517,175.860001,0.1724846
4354,16-Jun-17,165,COST,Call,13.9,0.45,13.65,14.15,4,928,0.84615,0.01784,0.43863,-0.03671,0.21075,2/17/2017,0.20093,175.860001,0.325804244
4355,16-Jun-17,170,COST,Call,10.35,0.6,10.05,10.35,49,556,0.71232,0.02168,0.37246,-0.04362,0.35332,2/17/2017,0.17844,175.860001,0.325804244
4356,16-Jun-17,175,COST,Call,7.11,0.21,6.95,7.25,9,942,0.61517,0.03145,0.333,-0.04026,0.37383,2/17/2017,0.16936,175.860001,0.325804244
4357,16-Jun-17,180,COST,Call,4.65,0.3,4.5,4.7,45,501,0.47356,0.0272,0.25661,-0.04027,0.40584,2/17/2017,0.16659,175.860001,0.325804244
4358,16-Jun-17,185,COST,Call,2.9,0.22,2.79,2.9,21,312,0.32104,0.02868,0.17868,-0.03156,0.29779,2/17/2017,0.14115,175.860001,0.325804244
4359,16-Jun-17,190,COST,Call,1.67,0.09,1.6,1.68,24,264,0.24404,0.02109,0.13522,-0.02861,0.31087,2/17/2017,0.13371,175.860001,0.325804244
4360,16-Jun-17,160,COST,Put,1.83,-0.13,1.8,1.91,25,3014,-0.18331,0.01271,-0.09898,-0.02486,0.23394,2/17/2017,0.21623,175.860001,0.325804244
4361,16-Jun-17,165,COST,Put,2.74,-0.25,2.76,2.87,10,995,-0.23949,0.01653,-0.11896,-0.02459,0.34629,2/17/2017,0.2032,175.860001,0.325804244
4362,16-Jun-17,170,COST,Put,4.2,-0.25,4.15,4.3,224,403,-0.34212,0.01794,-0.17386,-0.03011,0.36669,2/17/2017,0.16597,175.860001,0.325804244
4363,16-Jun-17,175,COST,Put,6.6,0.4,5.95,6.25,29,531,-0.43533,0.02254,-0.18505,-0.02972,0.38098,2/17/2017,0.16263,175.860001,0.325804244
4364,16-Jun-17,180,COST,Put,8.4,-0.6,8.5,8.8,10,19,-0.53327,0.02108,-0.23166,-0.02898,0.39451,2/17/2017,0.16115,175.860001,0.325804244
4365,21-Jul-17,160,COST,Call,18.71,2.42,18.35,18.95,5,193,1,0,0.65879,-0.02403,0,2/17/2017,0.17656,175.860001,0.019164956
4366,21-Jul-17,160,COST,Call,18.71,2.42,18.35,18.95,5,193,1,0,0.65879,-0.02403,0,2/17/2017,0.17656,175.860001,0.421629021
4367,21-Jul-17,165,COST,Call,14.85,0.33,14.35,15.2,16,222,0.88941,0.01626,0.59878,-0.0301,0.21047,2/17/2017,0.15801,175.860001,0.421629021
4368,21-Jul-17,170,COST,Call,10.63,-0.14,10.9,11.4,29,391,0.7346,0.02159,0.49791,-0.0368,0.38827,2/17/2017,0.13913,175.860001,0.421629021
4369,21-Jul-17,175,COST,Call,8.16,0.47,7.9,8.3,21,203,0.64213,0.0317,0.45099,-0.03434,0.41589,2/17/2017,0.14481,175.860001,0.421629021
4370,21-Jul-17,180,COST,Call,5.77,0.52,5.45,5.75,17,347,0.49001,0.03014,0.3472,-0.03223,0.46689,2/17/2017,0.15617,175.860001,0.421629021
4371,21-Jul-17,185,COST,Call,3.65,0.25,3.45,3.65,20,181,0.35579,0.02767,0.25542,-0.02994,0.5078,2/17/2017,0.13575,175.860001,0.421629021
4372,21-Jul-17,190,COST,Call,2.07,0.19,2.11,2.33,1,46,0.2692,0.0215,0.1932,-0.02578,0.36123,2/17/2017,0.13492,175.860001,0.421629021
4373,21-Jul-17,160,COST,Put,2.57,-0.01,2.38,2.57,163,272,-0.20709,0.01191,-0.13152,-0.02377,0.38256,2/17/2017,0.1987,175.860001,0.421629021
4374,21-Jul-17,165,COST,Put,3.8,0.3,3.45,3.6,26,349,-0.25011,0.01532,-0.16145,-0.0202,0.39054,2/17/2017,0.21755,175.860001,0.421629021
4375,21-Jul-17,170,COST,Put,4.95,-0.4,4.85,5.05,16,171,-0.31444,0.02077,-0.19701,-0.0172,0.40456,2/17/2017,0.18968,175.860001,0.421629021
4376,21-Jul-17,175,COST,Put,6.8,-0.6,6.75,7,25,245,-0.42848,0.02201,-0.22541,-0.022,0.43171,2/17/2017,0.15382,175.860001,0.421629021
4377,19-Jan-18,160,COST,Call,21.97,0.08,21.95,22.8,4,649,1,0,1.39876,-0.02349,0,2/17/2017,0.10376,175.860001,0.919917864
4378,19-Jan-18,165,COST,Call,18.81,0.41,18.85,19.05,66,726,0.83236,0.01273,1.16948,-0.02834,0.47859,2/17/2017,0.14669,175.860001,0.919917864
4379,19-Jan-18,170,COST,Call,15.83,0.64,15.4,15.8,15,694,0.80195,0.01767,1.17057,-0.02704,0.48676,2/17/2017,0.13333,175.860001,0.919917864
4380,19-Jan-18,175,COST,Call,12.8,0.59,12.7,12.85,14,538,0.67641,0.01831,0.98864,-0.02981,0.59066,2/17/2017,0.13335,175.860001,0.919917864
4381,19-Jan-18,180,COST,Call,10.25,0.49,10,10.3,62,1377,0.58383,0.01751,0.85566,-0.02938,0.6523,2/17/2017,0.1273,175.860001,0.919917864
4382,19-Jan-18,185,COST,Call,7.95,0.25,7.8,8.05,36,658,0.50568,0.01589,0.73964,-0.02941,0.6979,2/17/2017,0.1457,175.860001,0.919917864
4383,19-Jan-18,160,COST,Put,5.85,-0.25,6,6.1,16,1144,-0.2358,0.00951,-0.32908,-0.01258,0.54546,2/17/2017,0.19878,175.860001,0.919917864
4384,19-Jan-18,170,COST,Put,9.1,-0.2,8.9,9.25,39,483,-0.34452,0.01252,-0.44909,-0.0137,0.59856,2/17/2017,0.17768,175.860001,0.919917864
4385,19-Jan-18,175,COST,Put,11.15,-0.2,11.05,11.35,69,272,-0.41183,0.01166,-0.4968,-0.0182,0.62494,2/17/2017,0.189,175.860001,0.919917864
4386,19-Jan-18,180,COST,Put,13.6,-0.1,13.45,13.75,48,586,-0.47525,0.01438,-0.55389,-0.01369,0.6463,2/17/2017,0.18488,175.860001,0.919917864
4387,19-Jan-18,185,COST,Put,16.25,-0.75,16.2,16.55,21,236,-0.52244,0.01272,-0.60315,-0.01509,0.66767,2/17/2017,0.2102,175.860001,0.919917864
4388,15-Jun-18,175,COST,Call,14.91,2.17,14.35,15.95,3,13,0.72671,0.01649,1.50984,-0.02633,0.65753,2/17/2017,0.10926,175.860001,1.32238193
4389,15-Jun-18,160,COST,Put,8.06,-0.06,7.9,8.3,10,7,-0.27111,0.00729,-0.57425,-0.01299,0.66548,2/17/2017,0.22265,175.860001,1.32238193
4390,18-Jan-19,165,COST,Call,24.68,-0.21,23.65,25.95,41,136,0.8221,0.00854,2.22854,-0.02458,0.65176,2/17/2017,0.10375,175.860001,1.916495551
4391,18-Jan-19,175,COST,Call,19,0.2,18.15,19.65,6,58,0.82671,0.01501,2.47689,-0.02379,0.62259,2/17/2017,0.09972,175.860001,1.916495551
4392,18-Jan-19,180,COST,Call,16.4,0.69,16,17.05,3,40,0.71459,0.01547,2.14474,-0.02329,0.82455,2/17/2017,0.10596,175.860001,1.916495551
4393,18-Jan-19,160,COST,Put,10.44,-0.11,10.3,11.05,5,34,-0.27652,0.00607,-0.83145,-0.01039,0.7918,2/17/2017,0.26291,175.860001,1.916495551
4394,18-Jan-19,170,COST,Put,14,-6.3,13.75,14.45,1,4,-0.34625,0.00756,-0.93066,-0.01084,0.84616,2/17/2017,0.22265,175.860001,1.916495551
4395,17-Mar-17,25,COUP,Put,0.7,-0.45,0.6,1,11,43,-0.19964,0.04865,-0.0047,-0.03482,0.01893,2/17/2017,0.73217,27.16,0.076659822
4396,17-Mar-17,15,COWN,Put,0.6,-0.1,0.5,1,4,0,-0.78825,0.41682,-0.00498,-0.00356,0.01075,2/17/2017,0.46157,15.2,0.076659822
4397,21-Jul-17,15,COWN,Call,1.65,-0.46,1.6,1.7,70,260,0.52686,0.0967,0.02532,-0.00728,0.03651,2/17/2017,0.35338,15.2,0.421629021
4398,17-Mar-17,160,CBRL,Call,10.1,1.2,9.4,10.5,3,112,0.99932,0.00053,0.12184,-0.02458,0.00129,2/17/2017,0.14414,168.690002,0.076659822
4399,17-Mar-17,165,CBRL,Call,6.6,0.6,6.3,7.1,117,332,0.94657,0.02437,0.11883,-0.03403,0.04245,2/17/2017,0.1367,168.690002,0.076659822
4400,17-Mar-17,170,CBRL,Call,3.8,0.3,3.6,4.3,45,430,0.61646,0.05156,0.07799,-0.0754,0.17989,2/17/2017,0.15332,168.690002,0.076659822
4401,17-Mar-17,175,CBRL,Call,2.02,0.3,1.9,2.35,143,200,0.38727,0.04322,0.04924,-0.07992,0.19063,2/17/2017,0.19138,168.690002,0.076659822
4402,17-Mar-17,180,CBRL,Call,0.93,0.13,0.9,1.2,117,261,0.20686,0.03209,0.02656,-0.05734,0.13376,2/17/2017,0.19138,168.690002,0.076659822
4403,17-Mar-17,185,CBRL,Call,0.44,0.15,0.3,0.55,2,22,0.09792,0.01854,0.01265,-0.03749,0.05944,2/17/2017,0.23587,168.690002,0.076659822
4404,17-Mar-17,155,CBRL,Put,1.04,-0.46,0.9,1.05,55,91,-0.09511,0.01208,-0.01136,-0.04787,0.11059,2/17/2017,0.29173,168.690002,0.076659822
4405,17-Mar-17,160,CBRL,Put,1.9,-0.35,1.7,2,129,206,-0.19683,0.0187,-0.02512,-0.08444,0.11503,2/17/2017,0.34165,168.690002,0.076659822
4406,17-Mar-17,165,CBRL,Put,3.4,-0.5,3.1,3.6,50,118,-0.30968,0.02307,-0.03701,-0.10537,0.17742,2/17/2017,0.31597,168.690002,0.076659822
4407,17-Mar-17,170,CBRL,Put,5.9,-2.79,5.4,6,74,100,-0.43089,0.02841,-0.05126,-0.1107,0.18244,2/17/2017,0.34261,168.690002,0.076659822
4408,17-Mar-17,175,CBRL,Put,8.96,-1.92,8.5,9.3,6,40,-0.55249,0.02473,-0.06055,-0.12232,0.18714,2/17/2017,0.3806,168.690002,0.076659822
4409,16-Jun-17,165,CBRL,Call,8.8,0.98,9.5,10.5,1,53,0.86465,0.02652,0.45412,-0.03051,0.189,2/17/2017,0.12219,168.690002,0.325804244
4410,16-Jun-17,170,CBRL,Call,7.4,1.3,7,7.8,13,56,0.64471,0.03167,0.34019,-0.03835,0.35806,2/17/2017,0.14514,168.690002,0.325804244
4411,16-Jun-17,180,CBRL,Call,3.59,0.29,3.5,4.2,1,74,0.37103,0.02548,0.1979,-0.03757,0.41751,2/17/2017,0.18154,168.690002,0.325804244
4412,16-Jun-17,165,CBRL,Put,9,-0.22,8,8.9,11,61,-0.36078,0.0123,-0.19216,-0.04906,0.36243,2/17/2017,0.29445,168.690002,0.325804244
4413,16-Jun-17,175,CBRL,Put,14.52,-1.28,13.4,14.5,1,118,-0.48531,0.01327,-0.22598,-0.05233,0.38314,2/17/2017,0.30399,168.690002,0.325804244
4414,15-Sep-17,170,CBRL,Call,8.6,3.6,7.9,10.1,15,8,0.69532,0.02833,0.6446,-0.02969,0.44805,2/17/2017,0.11604,168.690002,0.574948665
4415,17-Mar-17,20,CRAY,Call,1.78,-0.27,1.65,1.8,2,26,1,0,0.01523,-0.00305,0,2/17/2017,0.43411,21.299999,0.076659822
4416,17-Mar-17,22.5,CRAY,Call,0.55,-0.2,0.4,0.5,6,322,0.37627,0.24372,0.006,-0.01345,0.02426,2/17/2017,0.426,21.299999,0.076659822
4417,17-Mar-17,20,CRAY,Put,0.4,0.15,0.4,0.5,576,193,-0.24233,0.10086,-0.00365,-0.02082,0.02206,2/17/2017,0.46431,21.299999,0.076659822
4418,17-Mar-17,22.5,CRAY,Put,1.7,0.16,1.6,1.75,25,84,-0.54455,0.13134,-0.0081,-0.02374,0.02389,2/17/2017,0.43444,21.299999,0.076659822
4419,21-Apr-17,22.5,CRAY,Call,1.05,-0.35,0.85,1,7,151,0.45783,0.152,0.01579,-0.01099,0.0361,2/17/2017,0.36874,21.299999,0.1724846
4420,21-Apr-17,22.5,CRAY,Put,2.05,0.2,2.05,2.25,4,78,-0.50478,0.09358,-0.01703,-0.01484,0.03565,2/17/2017,0.46326,21.299999,0.1724846
4421,21-Jul-17,22.5,CRAY,Call,2,-0.2,1.95,2.25,7,119,0.54104,0.07123,0.04052,-0.01021,0.0552,2/17/2017,0.4083,21.299999,0.421629021
4422,21-Jul-17,22.5,CRAY,Put,3.1,0.35,3.1,3.4,1,25,-0.45034,0.05575,-0.04062,-0.00995,0.05489,2/17/2017,0.47839,21.299999,0.421629021
4423,17-Mar-17,190,CACC,Call,6.2,-15.8,6.8,7.9,26,2,0.24657,0.00897,0.02605,-0.23889,0.12471,2/17/2017,0.23719,191.990005,0.076659822
4424,17-Mar-17,195,CACC,Call,5,-3.3,4.2,5.2,120,6,0.23541,0.00807,0.02465,-0.24803,0.12616,2/17/2017,0.24796,191.990005,0.076659822
4425,17-Mar-17,200,CACC,Call,3.5,-4.9,2.4,3.6,1,20,0.17178,0.0073,0.01839,-0.18249,0.12861,2/17/2017,0.29513,191.990005,0.076659822
4426,17-Mar-17,210,CACC,Call,1.5,-1.5,0.45,1.25,10,3,0.07141,0.0047,0.00794,-0.08008,0.05739,2/17/2017,0.24835,191.990005,0.076659822
4427,17-Mar-17,175,CACC,Put,1.98,0.73,1.3,2.15,1,11,-1,0,0,0,0,2/17/2017,0.3558,191.990005,0.076659822
4428,17-Mar-17,180,CACC,Put,2.93,-0.12,2.1,3.1,9,2,-1,0,0,0,0,2/17/2017,0.372,191.990005,0.076659822
4429,17-Mar-17,185,CACC,Put,3.9,0.3,3.3,4.5,6,3,-1,0,0,0,0,2/17/2017,0.36884,191.990005,0.076659822
4430,17-Mar-17,190,CACC,Put,5.7,-0.6,5.1,6.4,2,30,-1,0,0,0,0,2/17/2017,0.30334,191.990005,0.076659822
4431,17-Mar-17,210,CACC,Put,20.5,7.7,17.8,21.4,3,14,0,0,0,0,0,2/17/2017,0.3996,191.990005,0.076659822
4432,21-Apr-17,190,CACC,Call,9.5,-19.12,9.6,11.1,127,50,0.33328,0.00769,0.07447,-0.17527,0.27907,2/17/2017,0.24956,191.990005,0.1724846
4433,21-Apr-17,195,CACC,Call,8.2,-17.3,6.7,8.6,2,50,0.27619,0.00783,0.06365,-0.14228,0.1902,2/17/2017,0.21869,191.990005,0.1724846
4434,21-Apr-17,210,CACC,Call,3.4,-2.55,2.25,3.7,35,85,0.19163,0.00629,0.04483,-0.1093,0.19924,2/17/2017,0.24751,191.990005,0.1724846
4435,21-Apr-17,175,CACC,Put,4.9,1.4,3.5,5.2,6,50,-1,0,0,0,0,2/17/2017,0.39839,191.990005,0.1724846
4436,21-Jul-17,175,CACC,Put,11.8,0.8,9.4,12,2,4,-0.95998,0.01538,0,0,0.00025,2/17/2017,0.42234,191.990005,0.421629021
4437,21-Jul-17,190,CACC,Put,18.1,0.35,15.2,17.8,9,2,-1,0,0,0,0,2/17/2017,0.40317,191.990005,0.421629021
4438,21-Jul-17,200,CACC,Put,22.1,0.1,20.9,24.1,1,4,-1,0,0,0,0,2/17/2017,0.36428,191.990005,0.421629021
4439,24-Feb-17,26,CREE,Call,0.65,0.16,0.57,0.67,48,103,1,0,0.00495,-0.00398,0,2/17/2017,0.33714,26.49,0.019164956
4440,24-Feb-17,26.5,CREE,Call,0.29,0.07,0.26,0.33,28,94,0.61222,0.7375,0.00306,-0.01917,0.0141,2/17/2017,0.31448,26.49,0.019164956
4441,24-Feb-17,27,CREE,Call,0.12,0.02,0.09,0.14,14,26,0.29719,0.55344,0.00149,-0.02021,0.01469,2/17/2017,0.29875,26.49,0.019164956
4442,24-Feb-17,25.5,CREE,Put,0.07,-0.16,0.04,0.09,4,27,-0.11295,0.19619,-0.00052,-0.01511,0.00906,2/17/2017,0.14769,26.49,0.019164956
4443,24-Feb-17,26,CREE,Put,0.15,-0.24,0.11,0.16,16,35,-0.22167,0.35446,-0.00107,-0.0214,0.00926,2/17/2017,0.13845,26.49,0.019164956
4444,24-Feb-17,26.5,CREE,Put,0.3,-0.27,0.3,0.34,28,65,-0.42547,0.50233,-0.00194,-0.02497,0.0142,2/17/2017,0.10719,26.49,0.019164956
4445,3-Mar-17,25,CREE,Call,1.59,0.33,1.48,1.67,2,9,1,0,0.00954,-0.00382,0,2/17/2017,0.33961,26.49,0.038329911
4446,3-Mar-17,26,CREE,Call,0.57,-0.01,0.72,0.83,4,80,0.79556,0.35015,0.00782,-0.01319,0.01276,2/17/2017,0.31247,26.49,0.038329911
4447,3-Mar-17,27,CREE,Call,0.21,0.05,0.23,0.29,19,37,0.38225,0.38512,0.0038,-0.01712,0.02072,2/17/2017,0.31247,26.49,0.038329911
4448,3-Mar-17,27,CREE,Call,0.21,0.05,0.23,0.29,19,37,0.38225,0.38512,0.0038,-0.01712,0.02072,2/17/2017,0.31247,26.49,0.1724846
4449,21-Apr-17,27,CREE,Call,0.9,0.29,0.86,0.93,25,88,0.4904,0.18723,0.02124,-0.0099,0.0436,2/17/2017,0.31247,26.49,0.038329911
4450,21-Apr-17,27,CREE,Call,0.9,0.29,0.86,0.93,25,88,0.4904,0.18723,0.02124,-0.0099,0.0436,2/17/2017,0.31247,26.49,0.1724846
4451,17-Mar-17,26,CREE,Call,1.02,0.19,0.97,1.04,16,483,0.67674,0.21585,0.01297,-0.01496,0.0276,2/17/2017,0.34372,26.49,0.076659822
4452,17-Mar-17,26,CREE,Call,1.02,0.19,0.97,1.04,16,483,0.67674,0.21585,0.01297,-0.01496,0.0276,2/17/2017,0.34372,26.49,0.095824778
4453,17-Mar-17,26,CREE,Call,1.02,0.19,0.97,1.04,16,483,0.67674,0.21585,0.01297,-0.01496,0.0276,2/17/2017,0.34372,26.49,0.1724846
4454,17-Mar-17,27,CREE,Call,0.49,0.09,0.46,0.5,47,426,0.43768,0.27631,0.0086,-0.01341,0.02922,2/17/2017,0.34568,26.49,0.076659822
4455,17-Mar-17,28,CREE,Call,0.19,0.04,0.16,0.21,22,399,0.20565,0.19842,0.00409,-0.00917,0.02074,2/17/2017,0.30947,26.49,0.076659822
4456,24-Mar-17,27,CREE,Call,0.5,0.17,0.52,0.6,3,5,0.45313,0.24787,0.01107,-0.01236,0.03263,2/17/2017,0.34323,26.49,0.095824778
4457,24-Mar-17,27.5,CREE,Call,0.37,0.07,0.34,0.41,5,28,0.36087,0.20226,0.0088,-0.01299,0.03336,2/17/2017,0.28122,26.49,0.095824778
4458,3-Mar-17,25.5,CREE,Put,0.22,-0.08,0.14,0.19,10,51,-0.19556,0.19975,-0.00192,-0.01564,0.01284,2/17/2017,0.15273,26.49,0.038329911
4459,3-Mar-17,26,CREE,Put,0.34,0.19,0.26,0.31,10,6,-0.31171,0.25218,-0.00281,-0.01966,0.01969,2/17/2017,0.1367,26.49,0.038329911
4460,3-Mar-17,26,CREE,Put,0.34,0.19,0.26,0.31,10,6,-0.31171,0.25218,-0.00281,-0.01966,0.01969,2/17/2017,0.1367,26.49,0.057494867
4461,17-Mar-17,24,CREE,Put,0.11,-0.12,0.09,0.14,99,267,-0.0926,0.07529,-0.00171,-0.00745,0.01715,2/17/2017,0.24014,26.49,0.076659822
4462,17-Mar-17,25,CREE,Put,0.23,-0.14,0.21,0.26,14,487,-0.18298,0.13529,-0.00362,-0.01036,0.01772,2/17/2017,0.18751,26.49,0.076659822
4463,17-Mar-17,26,CREE,Put,0.49,-0.14,0.49,0.59,201,877,-0.35537,0.18214,-0.00658,-0.01459,0.02783,2/17/2017,0.15161,26.49,0.076659822
4464,17-Mar-17,27,CREE,Put,0.98,-0.23,0.95,1.04,1,636,-0.55268,0.2254,-0.00917,-0.0131,0.02905,2/17/2017,0.18251,26.49,0.076659822
4465,17-Mar-17,28,CREE,Put,1.75,-0.2,1.65,1.77,4,562,-0.69037,0.15556,-0.01079,-0.01572,0.02913,2/17/2017,0.13253,26.49,0.076659822
4466,24-Mar-17,25,CREE,Put,0.32,-0.16,0.25,0.33,6,10,-0.2001,0.13102,-0.00494,-0.00978,0.01984,2/17/2017,0.21678,26.49,0.095824778
4467,24-Mar-17,26.5,CREE,Put,0.81,-0.34,0.74,0.84,4,19,-0.44356,0.21825,-0.00953,-0.01151,0.03173,2/17/2017,0.16707,26.49,0.095824778
4468,21-Apr-17,25,CREE,Call,2.06,0.14,2.06,2.15,32,539,0.81375,0.12493,0.03384,-0.00861,0.02558,2/17/2017,0.33272,26.49,0.1724846
4469,21-Apr-17,28,CREE,Call,0.55,0.14,0.48,0.57,1,166,0.34892,0.14675,0.0151,-0.01016,0.04565,2/17/2017,0.25863,26.49,0.1724846
4470,16-Jun-17,25,CREE,Call,2.59,0.07,2.63,2.91,7,260,0.7191,0.08305,0.05329,-0.00919,0.05409,2/17/2017,0.32676,26.49,0.325804244
4471,16-Jun-17,26,CREE,Call,2,0.08,2.11,2.25,23,70,0.63221,0.10021,0.04815,-0.0094,0.05646,2/17/2017,0.34164,26.49,0.325804244
4472,16-Jun-17,27,CREE,Call,1.6,0.2,1.63,1.75,20,442,0.53708,0.09843,0.04122,-0.01022,0.05908,2/17/2017,0.31573,26.49,0.325804244
4473,16-Jun-17,28,CREE,Call,1.24,0.04,1.24,1.33,15,88,0.4446,0.09639,0.03453,-0.00947,0.06161,2/17/2017,0.32883,26.49,0.325804244
4474,16-Jun-17,26,CREE,Put,1.65,-0.16,1.62,1.71,4,136,-0.39253,0.07939,-0.03082,-0.00829,0.0571,2/17/2017,0.30409,26.49,0.325804244
4475,15-Sep-17,28,CREE,Call,2.78,1.07,1.88,2.13,1,3,0.49984,0.0736,0.06552,-0.00774,0.08081,2/17/2017,0.32148,26.49,0.574948665
4476,15-Sep-17,28,CREE,Put,3.7,0.95,3.3,3.55,12,3,-0.4979,0.06027,-0.06635,-0.00597,0.07983,2/17/2017,0.32306,26.49,0.574948665
4477,19-Jan-18,27.5,CREE,Call,3,0.15,2.89,3.3,10,827,0.57178,0.05814,0.11348,-0.00667,0.09837,2/17/2017,0.32737,26.49,0.919917864
4478,19-Jan-18,25,CREE,Put,2.7,-0.18,2.44,2.84,3,510,-0.33278,0.04074,-0.08033,-0.0047,0.09073,2/17/2017,0.31864,26.49,0.919917864
4479,19-Jan-18,27.5,CREE,Put,3.98,-0.25,3.7,4,3,92,-0.43914,0.04586,-0.09503,-0.00482,0.09799,2/17/2017,0.31765,26.49,0.919917864
4480,18-Jan-19,27,CREE,Call,4.95,-0.05,4.7,5.5,5,67,0.65629,0.04276,0.24855,-0.00487,0.13193,2/17/2017,0.31269,26.49,1.916495551
4481,18-Jan-19,25,CREE,Put,4.1,0.1,3.85,4.4,10,58,-0.31491,0.02692,-0.16305,-0.00309,0.12542,2/17/2017,0.40825,26.49,1.916495551
4482,18-Jan-19,27,CREE,Put,5.25,1.55,4.85,5.5,5,11,-0.37532,0.03061,-0.18058,-0.00314,0.13301,2/17/2017,0.41916,26.49,1.916495551
4483,17-Mar-17,20,CRESY,Call,0.4,-0.15,0.1,0.65,200,330,0.36711,0.2211,0.0051,-0.01433,0.02142,2/17/2017,0.32842,19.32,0.076659822
4484,18-Aug-17,20,CRESY,Call,1.5,-0.25,1.25,1.75,1,15,0.51385,0.10501,0.04226,-0.00621,0.05375,2/17/2017,0.28321,19.32,0.498288843
4485,17-Mar-17,45,CRTO,Call,2.7,-0.9,2.55,2.95,15,55,0.53379,0.06529,0.01637,-0.05882,0.04815,2/17/2017,0.44332,44.98,0.076659822
4486,17-Mar-17,47.5,CRTO,Call,1.7,-0.57,1.55,1.95,246,2311,0.40182,0.05567,0.01235,-0.0579,0.04985,2/17/2017,0.43448,44.98,0.076659822
4487,17-Mar-17,42.5,CRTO,Put,1.55,0.18,1.45,1.8,287,120,-0.32699,0.05269,-0.01084,-0.04915,0.04637,2/17/2017,0.7516,44.98,0.076659822
4488,17-Mar-17,45,CRTO,Put,2.6,0.42,2.5,2.85,25,74,-0.46818,0.06071,-0.01369,-0.05716,0.04817,2/17/2017,0.59135,44.98,0.076659822
4489,21-Apr-17,45,CRTO,Call,3.4,-0.3,3.3,3.6,4,85,0.54956,0.05345,0.03704,-0.03319,0.07197,2/17/2017,0.36371,44.98,0.1724846
4490,21-Apr-17,47.5,CRTO,Call,2.37,-0.83,2.15,2.65,4,104,0.42716,0.05135,0.02923,-0.03004,0.07507,2/17/2017,0.31543,44.98,0.1724846
4491,21-Apr-17,45,CRTO,Put,3.4,-0.02,3.1,3.6,1,57,-0.45493,0.04841,-0.03038,-0.03046,0.07205,2/17/2017,0.49003,44.98,0.1724846
4492,21-Jul-17,42.5,CRTO,Put,3.9,0.13,3.5,4.2,2,45,-0.35303,0.02784,-0.06994,-0.01703,0.10666,2/17/2017,0.56447,44.98,0.421629021
4493,17-Mar-17,7,CROX,Call,0.45,-0.18,0.4,0.5,237,124,0.53584,0.40423,0.00255,-0.00949,0.00749,2/17/2017,0.55163,6.98,0.076659822
4494,17-Mar-17,7,CROX,Put,0.45,0.15,0.4,0.5,303,549,-0.46883,0.41642,-0.00212,-0.00832,0.0075,2/17/2017,0.50609,6.98,0.076659822
4495,17-Mar-17,40,CSGS,Call,0.9,0.1,0.7,1,15,246,0.35041,0.10253,0.00962,-0.03003,0.04266,2/17/2017,0.31362,39.790001,0.076659822
4496,17-Mar-17,44,CSX,Call,4.7,0.7,4.85,4.95,2,87,0.85896,0.05013,0.02804,-0.02597,0.03164,2/17/2017,0.2776,48.540001,0.076659822
4497,17-Mar-17,45,CSX,Call,3.95,0.75,4,4.1,50,709,0.79143,0.06331,0.02613,-0.03414,0.03241,2/17/2017,0.26512,48.540001,0.076659822
4498,17-Mar-17,46,CSX,Call,3.1,0.6,3.2,3.3,58,6117,0.74156,0.07929,0.02498,-0.03369,0.04934,2/17/2017,0.29637,48.540001,0.076659822
4499,17-Mar-17,47,CSX,Call,2.55,0.75,2.51,2.59,174,18060,0.63839,0.07968,0.02149,-0.04099,0.05052,2/17/2017,0.27608,48.540001,0.076659822
4500,17-Mar-17,48,CSX,Call,1.89,0.59,1.88,1.97,1158,17166,0.56223,0.10411,0.0194,-0.03706,0.05142,2/17/2017,0.28613,48.540001,0.076659822
4501,17-Mar-17,49,CSX,Call,1.41,0.56,1.37,1.45,1672,4213,0.46185,0.10827,0.01611,-0.03409,0.05258,2/17/2017,0.28402,48.540001,0.076659822
4502,17-Mar-17,50,CSX,Call,1.01,0.46,0.96,1.02,2779,12665,0.3776,0.09202,0.01315,-0.03515,0.05356,2/17/2017,0.31596,48.540001,0.076659822
4503,17-Mar-17,52.5,CSX,Call,0.36,0.16,0.33,0.37,554,11234,0.13819,0.0641,0.00494,-0.01661,0.03815,2/17/2017,0.25143,48.540001,0.076659822
4504,17-Mar-17,45,CSX,Put,0.7,-0.05,0.66,0.71,277,3322,-0.21961,0.06245,-0.00772,-0.03036,0.03342,2/17/2017,0.38776,48.540001,0.076659822
4505,17-Mar-17,46,CSX,Put,0.9,-0.16,0.86,0.93,1172,8838,-0.2812,0.07421,-0.00932,-0.03084,0.04958,2/17/2017,0.36979,48.540001,0.076659822
4506,17-Mar-17,47,CSX,Put,1.21,-0.19,1.14,1.23,403,5999,-0.35022,0.09129,-0.01192,-0.02902,0.0504,2/17/2017,0.39971,48.540001,0.076659822
4507,17-Mar-17,48,CSX,Put,1.54,-0.3,1.51,1.61,848,2070,-0.44353,0.10272,-0.0146,-0.03148,0.05148,2/17/2017,0.33208,48.540001,0.076659822
4508,17-Mar-17,49,CSX,Put,2.05,-0.48,1.99,2.1,317,2350,-0.5309,0.09028,-0.01612,-0.03458,0.05241,2/17/2017,0.34173,48.540001,0.076659822
4509,17-Mar-17,50,CSX,Put,2.67,-1.3,2.57,2.67,183,165,-0.61146,0.08456,-0.01926,-0.03287,0.05334,2/17/2017,0.33172,48.540001,0.076659822
4510,17-Mar-17,52.5,CSX,Put,4.61,-0.49,4.35,4.6,5,102,-0.86119,0.07121,-0.01906,-0.01288,0.03502,2/17/2017,0.34441,48.540001,0.076659822
4511,19-May-17,44,CSX,Call,5.6,0.63,5.75,5.9,2,1981,0.79112,0.04326,0.08102,-0.01843,0.08392,2/17/2017,0.24551,48.540001,0.249144422
4512,19-May-17,45,CSX,Call,4.93,1.09,5,5.15,47,3281,0.73236,0.04597,0.07532,-0.01986,0.08615,2/17/2017,0.30461,48.540001,0.249144422
4513,19-May-17,46,CSX,Call,4.22,1.02,4.35,4.45,33,905,0.68495,0.05114,0.07144,-0.0201,0.08793,2/17/2017,0.27032,48.540001,0.249144422
4514,19-May-17,47,CSX,Call,3.65,0.5,3.75,3.85,1652,4311,0.62818,0.05282,0.06588,-0.02178,0.09008,2/17/2017,0.24042,48.540001,0.249144422
4515,19-May-17,48,CSX,Call,3.2,0.61,3.15,3.25,45,429,0.57884,0.06275,0.06228,-0.02074,0.09194,2/17/2017,0.26806,48.540001,0.249144422
4516,19-May-17,49,CSX,Call,2.72,0.58,2.66,2.73,39,426,0.5212,0.0626,0.05646,-0.02047,0.09412,2/17/2017,0.26607,48.540001,0.249144422
4517,19-May-17,50,CSX,Call,2.25,0.48,2.22,2.28,468,5202,0.45482,0.06633,0.05002,-0.01816,0.09669,2/17/2017,0.23907,48.540001,0.249144422
4518,19-May-17,52.5,CSX,Call,1.35,0.33,1.35,1.41,231,8226,0.30801,0.05907,0.03445,-0.01681,0.10225,2/17/2017,0.24864,48.540001,0.249144422
4519,19-May-17,44,CSX,Put,1.38,-0.28,1.32,1.38,67,446,-0.23956,0.0409,-0.02638,-0.01429,0.08502,2/17/2017,0.37603,48.540001,0.249144422
4520,19-May-17,45,CSX,Put,1.6,-0.2,1.59,1.66,53,4130,-0.29293,0.04254,-0.03322,-0.01589,0.08703,2/17/2017,0.40166,48.540001,0.249144422
4521,19-May-17,46,CSX,Put,1.97,-0.16,1.91,1.98,186,572,-0.32461,0.05174,-0.03688,-0.01398,0.08826,2/17/2017,0.36855,48.540001,0.249144422
4522,19-May-17,47,CSX,Put,2.41,-0.23,2.29,2.35,9,1081,-0.37712,0.05689,-0.04221,-0.01444,0.09024,2/17/2017,0.31786,48.540001,0.249144422
4523,19-May-17,48,CSX,Put,2.88,-0.25,2.72,2.78,6,4482,-0.43537,0.05558,-0.04424,-0.01721,0.09227,2/17/2017,0.30671,48.540001,0.249144422
4524,19-May-17,49,CSX,Put,3.25,-0.95,3.2,3.3,40,422,-0.49261,0.06265,-0.04779,-0.01456,0.09434,2/17/2017,0.30367,48.540001,0.249144422
4525,19-May-17,50,CSX,Put,3.9,-0.68,3.75,3.85,10,337,-0.54705,0.06022,-0.05481,-0.01406,0.09579,2/17/2017,0.33118,48.540001,0.249144422
4526,18-Aug-17,45,CSX,Call,5.65,0.5,5.75,5.9,1,365,0.7282,0.03865,0.14558,-0.01357,0.11852,2/17/2017,0.22263,48.540001,0.498288843
4527,18-Aug-17,47,CSX,Call,4.45,0.55,4.55,4.75,2,670,0.65678,0.05147,0.13747,-0.01284,0.12381,2/17/2017,0.21872,48.540001,0.498288843
4528,18-Aug-17,48,CSX,Call,4.15,0.7,4.05,4.2,54,494,0.6021,0.04868,0.12547,-0.01452,0.12818,2/17/2017,0.24997,48.540001,0.498288843
4529,18-Aug-17,49,CSX,Call,3.59,0.93,3.55,3.75,23,938,0.55592,0.05601,0.1189,-0.01303,0.13185,2/17/2017,0.24997,48.540001,0.498288843
4530,18-Aug-17,50,CSX,Call,3.15,0.44,3.1,3.3,276,794,0.51188,0.04846,0.10802,-0.01393,0.13512,2/17/2017,0.24997,48.540001,0.498288843
4531,18-Aug-17,52.5,CSX,Call,2.22,0.44,2.16,2.34,27,1013,0.39073,0.0488,0.08452,-0.01241,0.14459,2/17/2017,0.28122,48.540001,0.498288843
4532,18-Aug-17,44,CSX,Put,2.1,-0.14,2.05,2.18,10,63,-0.26762,0.03313,-0.06168,-0.00884,0.11823,2/17/2017,0.347,48.540001,0.498288843
4533,18-Aug-17,45,CSX,Put,2.44,-0.35,2.38,2.59,20,442,-0.31232,0.03283,-0.07232,-0.01026,0.12166,2/17/2017,0.33546,48.540001,0.498288843
4534,18-Aug-17,46,CSX,Put,3.05,-0.45,2.76,2.91,1,339,-0.33785,0.03931,-0.07608,-0.00901,0.12352,2/17/2017,0.3007,48.540001,0.498288843
4535,18-Aug-17,47,CSX,Put,3.3,-0.2,3.2,3.35,18,166,-0.38399,0.03553,-0.08541,-0.01173,0.12682,2/17/2017,0.31813,48.540001,0.498288843
4536,18-Aug-17,48,CSX,Put,3.74,-0.81,3.65,3.8,253,512,-0.42176,0.04637,-0.08272,-0.00951,0.12874,2/17/2017,0.33049,48.540001,0.498288843
4537,18-Aug-17,49,CSX,Put,4.25,-0.45,4.15,4.35,51,124,-0.46308,0.04519,-0.0916,-0.00953,0.13168,2/17/2017,0.30024,48.540001,0.498288843
4538,18-Aug-17,50,CSX,Put,4.75,-0.55,4.7,4.85,2,124,-0.48753,0.03736,-0.10217,-0.01147,0.13356,2/17/2017,0.31024,48.540001,0.498288843
4539,18-Aug-17,52.5,CSX,Put,6.35,-0.8,6.25,6.45,50,22,-0.56408,0.03563,-0.11453,-0.01133,0.13772,2/17/2017,0.31796,48.540001,0.498288843
4540,19-Jan-18,45,CSX,Call,6.83,0.43,6.9,7.15,61,1357,0.73934,0.03261,0.2641,-0.01001,0.15425,2/17/2017,0.19943,48.540001,0.919917864
4541,19-Jan-18,50,CSX,Call,4.36,0.46,4.4,4.55,106,11614,0.56176,0.03881,0.2104,-0.01061,0.18018,2/17/2017,0.21398,48.540001,0.919917864
4542,19-Jan-18,52.5,CSX,Call,3.45,0.4,3.4,3.55,98,605,0.46566,0.04036,0.17898,-0.00971,0.19442,2/17/2017,0.21872,48.540001,0.919917864
4543,19-Jan-18,45,CSX,Put,3.75,-0.3,3.65,3.75,51,2000,-0.31931,0.02494,-0.13768,-0.00716,0.16264,2/17/2017,0.36177,48.540001,0.919917864
4544,19-Jan-18,50,CSX,Put,6.45,-0.2,6.05,6.2,20,467,-0.45237,0.02888,-0.17102,-0.00753,0.17753,2/17/2017,0.3169,48.540001,0.919917864
4545,19-Jan-18,52.5,CSX,Put,7.75,-0.95,7.55,7.7,1,3,-0.51662,0.02947,-0.19625,-0.00719,0.18319,2/17/2017,0.36326,48.540001,0.919917864
4546,18-Jan-19,45,CSX,Call,8.8,0.96,8.65,9.1,5,161,0.79836,0.02752,0.57529,-0.00704,0.1917,2/17/2017,0.18336,48.540001,1.916495551
4547,18-Jan-19,50,CSX,Call,6.4,0.4,6.2,6.75,5,928,0.64143,0.03444,0.48602,-0.00736,0.24593,2/17/2017,0.19778,48.540001,1.916495551
4548,18-Jan-19,45,CSX,Put,5.5,-0.75,5.2,5.75,26,47,-0.30974,0.01802,-0.27444,-0.00428,0.22635,2/17/2017,0.34886,48.540001,1.916495551
4549,17-Mar-17,5,CTIC,Call,0.45,-0.37,0.16,0.59,15,11,0.46846,0.34083,0.0014,-0.00997,0.00519,2/17/2017,0.91841,4.73,0.076659822
4550,24-Feb-17,44.5,CTRP,Call,1.94,0.14,2.05,2.25,7,88,0.63487,0.10206,0.00507,-0.12002,0.024,2/17/2017,0.61468,45.630001,0.019164956
4551,24-Feb-17,45,CTRP,Call,1.88,0.33,1.8,1.95,148,398,0.5838,0.10938,0.0047,-0.12383,0.02417,2/17/2017,0.61053,45.630001,0.019164956
4552,24-Feb-17,45.5,CTRP,Call,1.62,0.27,1.5,1.7,10,264,0.53098,0.11742,0.0043,-0.12731,0.02435,2/17/2017,0.59135,45.630001,0.019164956
4553,24-Feb-17,46,CTRP,Call,1.35,0.22,1.25,1.45,12,191,0.47756,0.11579,0.00388,-0.12382,0.02452,2/17/2017,0.58527,45.630001,0.019164956
4554,24-Feb-17,46.5,CTRP,Call,1.17,0.12,1.05,1.25,6,307,0.42728,0.10858,0.00348,-0.1224,0.02469,2/17/2017,0.60696,45.630001,0.019164956
4555,24-Feb-17,47,CTRP,Call,0.95,0.18,0.85,1.05,311,121,0.37442,0.10505,0.00306,-0.1166,0.02486,2/17/2017,0.63014,45.630001,0.019164956
4556,24-Feb-17,47.5,CTRP,Call,0.8,0.05,0.7,0.85,15,110,0.32956,0.09798,0.00269,-0.11626,0.02502,2/17/2017,0.64088,45.630001,0.019164956
4557,24-Feb-17,48,CTRP,Call,0.69,0.19,0.55,0.65,85,183,0.26115,0.09901,0.00216,-0.099,0.01681,2/17/2017,0.57099,45.630001,0.019164956
4558,24-Feb-17,48.5,CTRP,Call,0.49,0.04,0.45,0.6,101,77,0.25592,0.08405,0.0021,-0.11255,0.01688,2/17/2017,0.59296,45.630001,0.019164956
4559,24-Feb-17,42,CTRP,Put,0.4,-0.05,0.3,0.45,2037,110,-0.17772,0.06204,-0.0015,-0.09087,0.01546,2/17/2017,0.58775,45.630001,0.019164956
4560,24-Feb-17,43,CTRP,Put,0.69,-0.01,0.5,0.7,6,97,-0.24838,0.07599,-0.00186,-0.1182,0.02353,2/17/2017,0.60805,45.630001,0.019164956
4561,24-Feb-17,43.5,CTRP,Put,0.75,-0.15,0.65,0.75,16,716,-0.29222,0.08018,-0.00227,-0.12401,0.02369,2/17/2017,0.6057,45.630001,0.019164956
4562,24-Feb-17,44,CTRP,Put,0.99,-0.01,0.8,0.95,2,36,-0.33493,0.08517,-0.00267,-0.12828,0.02385,2/17/2017,0.59369,45.630001,0.019164956
4563,24-Feb-17,44.5,CTRP,Put,1.1,-1.38,1,1.15,300,24,-0.3766,0.09243,-0.00305,-0.12892,0.02401,2/17/2017,0.59406,45.630001,0.019164956
4564,24-Feb-17,45,CTRP,Put,1.26,-0.08,1.2,1.35,2,29,-0.42136,0.10074,-0.00346,-0.12924,0.02418,2/17/2017,0.57494,45.630001,0.019164956
4565,3-Mar-17,44.5,CTRP,Call,2.08,0.26,2.15,2.4,5,32,0.63376,0.09717,0.01016,-0.06481,0.03393,2/17/2017,0.47562,45.630001,0.038329911
4566,3-Mar-17,45,CTRP,Call,1.98,0.35,1.85,2.05,5,87,0.58745,0.10779,0.00951,-0.06416,0.03421,2/17/2017,0.48587,45.630001,0.038329911
4567,3-Mar-17,45.5,CTRP,Call,1.73,0.28,1.55,1.8,2,9,0.53553,0.11287,0.00872,-0.06743,0.03451,2/17/2017,0.49104,45.630001,0.038329911
4568,3-Mar-17,46,CTRP,Call,1.54,0.19,1.35,1.55,7,30,0.48374,0.11236,0.00791,-0.06514,0.0348,2/17/2017,0.45965,45.630001,0.038329911
4569,3-Mar-17,47,CTRP,Call,1,0.12,0.95,1.15,39,4,0.39246,0.09714,0.00641,-0.06558,0.03534,2/17/2017,0.5106,45.630001,0.038329911
4570,10-Mar-17,44.5,CTRP,Call,2.15,0.27,2.15,2.55,8,12,0.63682,0.09614,0.01534,-0.04472,0.04145,2/17/2017,0.37192,45.630001,0.057494867
4571,10-Mar-17,46,CTRP,Call,1.46,-0.04,1.4,1.65,48,43,0.48973,0.10878,0.01201,-0.04589,0.04268,2/17/2017,0.41395,45.630001,0.057494867
4572,10-Mar-17,47,CTRP,Call,1.06,-0.09,1,1.15,190,87,0.39104,0.1007,0.00964,-0.04292,0.04349,2/17/2017,0.38407,45.630001,0.057494867
4573,17-Mar-17,44,CTRP,Call,2.75,0.13,2.6,2.85,10,2218,0.67137,0.08147,0.02124,-0.03751,0.04732,2/17/2017,0.35833,45.630001,0.076659822
4574,17-Mar-17,45,CTRP,Call,2.1,0.1,2,2.2,336,3104,0.59399,0.10399,0.01922,-0.03491,0.04819,2/17/2017,0.31679,45.630001,0.076659822
4575,17-Mar-17,46,CTRP,Call,1.5,0.05,1.45,1.7,395,2413,0.49367,0.10983,0.01615,-0.03495,0.04928,2/17/2017,0.32018,45.630001,0.076659822
4576,17-Mar-17,47,CTRP,Call,1.13,0.03,1.05,1.3,202,399,0.41179,0.09024,0.0134,-0.03742,0.05018,2/17/2017,0.35831,45.630001,0.076659822
4577,17-Mar-17,49,CTRP,Call,0.55,0.04,0.5,0.65,20,329,0.21702,0.07981,0.00724,-0.02393,0.03511,2/17/2017,0.33087,45.630001,0.076659822
4578,17-Mar-17,50,CTRP,Call,0.37,-0.03,0.35,0.45,43,2974,0.1505,0.06235,0.00504,-0.01882,0.03583,2/17/2017,0.30972,45.630001,0.076659822
4579,3-Mar-17,44,CTRP,Put,1,-0.88,0.85,1.05,1,3,-0.33562,0.08319,-0.0054,-0.06436,0.03371,2/17/2017,0.50277,45.630001,0.038329911
4580,17-Mar-17,42,CTRP,Put,0.49,-0.16,0.45,0.55,1280,3709,-0.17745,0.06058,-0.00606,-0.02244,0.03026,2/17/2017,0.38168,45.630001,0.076659822
4581,17-Mar-17,43,CTRP,Put,0.65,-0.2,0.65,0.8,1522,4253,-0.26915,0.06777,-0.00842,-0.03303,0.04661,2/17/2017,0.33302,45.630001,0.076659822
4582,17-Mar-17,44,CTRP,Put,1.05,-0.03,1,1.15,2020,3349,-0.32448,0.0864,-0.01039,-0.02918,0.04728,2/17/2017,0.38037,45.630001,0.076659822
4583,17-Mar-17,46,CTRP,Put,1.9,-0.05,1.85,2.1,234,279,-0.51027,0.10388,-0.01434,-0.03087,0.04931,2/17/2017,0.32609,45.630001,0.076659822
4584,16-Jun-17,45,CTRP,Call,3.46,0.24,3.4,3.7,5,1900,0.60822,0.06364,0.08029,-0.01577,0.0978,2/17/2017,0.27724,45.630001,0.325804244
4585,16-Jun-17,46,CTRP,Call,3,0.05,2.9,3.1,1,946,0.54957,0.05905,0.07233,-0.01736,0.10058,2/17/2017,0.27478,45.630001,0.325804244
4586,16-Jun-17,47,CTRP,Call,2.54,0.34,2.45,2.65,50,513,0.48761,0.06447,0.06543,-0.01522,0.10356,2/17/2017,0.24551,45.630001,0.325804244
4587,16-Jun-17,50,CTRP,Call,1.48,0.08,1.4,1.55,11,525,0.31076,0.05859,0.04275,-0.01335,0.08802,2/17/2017,0.25294,45.630001,0.325804244
4588,16-Jun-17,45,CTRP,Put,2.85,-0.25,2.65,3,40,1154,-0.41221,0.05694,-0.05399,-0.01193,0.09854,2/17/2017,0.29238,45.630001,0.325804244
4589,19-Jan-18,43.75,CTRP,Call,6.7,0.2,6.5,6.9,25,660,0.67347,0.03069,0.22053,-0.01128,0.15504,2/17/2017,0.28122,45.630001,0.919917864
4590,19-Jan-18,46.25,CTRP,Call,5.3,1.7,5.2,5.6,8,3173,0.59823,0.0336,0.20188,-0.01168,0.16497,2/17/2017,0.28122,45.630001,0.919917864
4591,18-Jan-19,45,CTRP,Put,7.5,-0.61,6.9,7.8,2,28,-0.35575,0.01779,-0.28396,-0.00526,0.22318,2/17/2017,0.39551,45.630001,1.916495551
4592,24-Feb-17,48.5,CYBR,Call,3.5,-3.5,2.65,4.8,1,6,1,0,0.00913,-0.00742,0,2/17/2017,0.20014,52.549999,0.019164956
4593,24-Feb-17,51,CYBR,Call,1.55,-1.13,1.45,2.1,3,8,0.71638,0.13127,0.00671,-0.08143,0.02732,2/17/2017,0.50104,52.549999,0.019164956
4594,24-Feb-17,51.5,CYBR,Call,0.75,-0.35,1.3,1.75,1,4,0.62452,0.12142,0.00583,-0.10467,0.02759,2/17/2017,0.51434,52.549999,0.019164956
4595,24-Feb-17,52,CYBR,Call,0.75,-0.06,0.95,1.3,20,12,0.56908,0.14545,0.00537,-0.09745,0.02778,2/17/2017,0.46836,52.549999,0.019164956
4596,24-Feb-17,52.5,CYBR,Call,0.64,-1.36,0.65,1,4,5,0.49631,0.18149,0.00474,-0.08366,0.02801,2/17/2017,0.41791,52.549999,0.019164956
4597,24-Feb-17,53,CYBR,Call,0.51,0.16,0.45,0.65,16,8,0.39962,0.19114,0.00384,-0.06867,0.02831,2/17/2017,0.39648,52.549999,0.019164956
4598,24-Feb-17,53.5,CYBR,Call,0.35,-0.73,0.3,0.55,6,14,0.31329,0.1719,0.00302,-0.06589,0.02858,2/17/2017,0.40622,52.549999,0.019164956
4599,24-Feb-17,54,CYBR,Call,0.25,-2.13,0.2,0.55,15,8,0.252,0.14662,0.00243,-0.0648,0.0192,2/17/2017,0.43234,52.549999,0.019164956
4600,24-Feb-17,49.5,CYBR,Put,0.17,-0.13,0.05,0.25,2,3,-0.12075,0.07727,-0.0011,-0.04256,0.01775,2/17/2017,0.28599,52.549999,0.019164956
4601,24-Feb-17,50.5,CYBR,Put,0.25,0.05,0.1,0.3,4,5,-0.15674,0.12433,-0.00145,-0.03727,0.01787,2/17/2017,0.2114,52.549999,0.019164956
4602,24-Feb-17,51.5,CYBR,Put,0.62,-0.29,0.3,0.6,2,66,-0.29442,0.20181,-0.00251,-0.04883,0.02735,2/17/2017,0.14366,52.549999,0.019164956
4603,24-Feb-17,52,CYBR,Put,0.65,-0.5,0.4,0.7,3,20,-0.39974,0.23458,-0.00357,-0.05168,0.02768,2/17/2017,0.11224,52.549999,0.019164956
4604,24-Feb-17,52.5,CYBR,Put,0.85,0.35,0.6,0.9,6,42,-0.51517,0.248,-0.004,-0.05467,0.02805,2/17/2017,0.09699,52.549999,0.019164956
4605,24-Feb-17,53,CYBR,Put,1,-0.44,0.9,1.2,1,2,-0.62914,0.22907,-0.00506,-0.04889,0.02837,2/17/2017,0.10039,52.549999,0.019164956
4606,3-Mar-17,52,CYBR,Call,1.26,-0.94,1.35,1.7,5,11,0.57062,0.13156,0.01081,-0.05558,0.03937,2/17/2017,0.3999,52.549999,0.038329911
4607,3-Mar-17,52.5,CYBR,Call,0.7,-0.15,1.05,1.4,3,6,0.50869,0.13619,0.00969,-0.05698,0.03976,2/17/2017,0.38166,52.549999,0.038329911
4608,3-Mar-17,55,CYBR,Call,0.35,-0.75,0.25,0.5,6,40,0.1877,0.10144,0.00365,-0.03076,0.02804,2/17/2017,0.3653,52.549999,0.038329911
4609,3-Mar-17,55.5,CYBR,Call,0.15,-0.5,0.2,0.45,1,1,0.19619,0.08532,0.00378,-0.03853,0.02797,2/17/2017,0.39568,52.549999,0.038329911
4610,10-Mar-17,55.5,CYBR,Call,0.4,-0.5,0.35,0.65,10,6,0.22337,0.08461,0.00646,-0.03133,0.03449,2/17/2017,0.35801,52.549999,0.057494867
4611,17-Mar-17,50,CYBR,Call,2.95,0.2,3.1,3.7,15,72,0.73116,0.0736,0.02666,-0.03716,0.05359,2/17/2017,0.4194,52.549999,0.076659822
4612,17-Mar-17,55,CYBR,Call,0.75,0.07,0.7,1.05,52,1077,0.30031,0.08474,0.01144,-0.03408,0.05899,2/17/2017,0.33336,52.549999,0.076659822
4613,24-Mar-17,52,CYBR,Call,2,0.09,2.1,2.5,5,10,0.56885,0.08761,0.02641,-0.03552,0.06218,2/17/2017,0.3633,52.549999,0.095824778
4614,3-Mar-17,52.5,CYBR,Put,1.35,0.2,1.05,1.35,1,2,-0.5007,0.17129,-0.0079,-0.03897,0.03981,2/17/2017,0.12351,52.549999,0.038329911
4615,10-Mar-17,51,CYBR,Put,1.1,-0.15,0.7,1.1,2,1,-0.3349,0.09779,-0.00913,-0.03534,0.04732,2/17/2017,0.22591,52.549999,0.057494867
4616,17-Mar-17,50,CYBR,Put,1,-0.2,0.7,0.95,89,422,-0.28014,0.07213,-0.01,-0.03164,0.05372,2/17/2017,0.26323,52.549999,0.076659822
4617,24-Mar-17,49.5,CYBR,Put,1.05,-0.15,0.8,1.05,6,21,-0.27334,0.05975,-0.01232,-0.02983,0.05965,2/17/2017,0.31722,52.549999,0.095824778
4618,21-Apr-17,50,CYBR,Call,4.3,0.8,4.2,4.5,10,382,0.68141,0.05189,0.05396,-0.02739,0.08014,2/17/2017,0.42121,52.549999,0.1724846
4619,21-Apr-17,55,CYBR,Call,1.72,0.27,1.65,1.9,64,758,0.40545,0.05714,0.0334,-0.02709,0.08795,2/17/2017,0.40752,52.549999,0.1724846
4620,21-Jul-17,50,CYBR,Call,6,0.2,5.9,6.6,3,61,0.66839,0.03664,0.12294,-0.01816,0.12338,2/17/2017,0.3607,52.549999,0.421629021
4621,21-Jul-17,55,CYBR,Call,3.6,0.18,3.3,4,15,713,0.48306,0.03959,0.09222,-0.01852,0.1362,2/17/2017,0.34358,52.549999,0.421629021
4622,21-Jul-17,50,CYBR,Put,3.8,0.6,3.5,3.9,3,136,-0.35764,0.03006,-0.07886,-0.01554,0.12498,2/17/2017,0.36953,52.549999,0.421629021
4623,19-Jan-18,50,CYBR,Call,8.48,-0.52,8.4,9.5,5,158,0.67304,0.02381,0.24583,-0.0139,0.17814,2/17/2017,0.33717,52.549999,0.919917864
4624,19-Jan-18,50,CYBR,Put,6.33,0.03,5.6,6.8,3,118,-0.35113,0.02029,-0.17084,-0.01014,0.18095,2/17/2017,0.43205,52.549999,0.919917864
4625,21-Apr-17,65,CYNO,Put,0.3,0.05,0.05,0.35,100,1186,-0.1551,0.11602,-0.01498,-0.00355,0.06169,2/17/2017,0.07098,66.25,0.1724846
4626,17-Mar-17,12,CY,Call,1,0.07,0.95,1.05,141,9088,0.82439,0.25989,0.00735,-0.00688,0.00852,2/17/2017,0.23671,12.9,0.076659822
4627,17-Mar-17,13,CY,Call,0.4,0.05,0.35,0.4,459,19045,0.47262,0.41216,0.00438,-0.00909,0.01395,2/17/2017,0.26831,12.9,0.076659822
4628,17-Mar-17,14,CY,Call,0.1,-0.1,0.1,0.15,8,5839,0.17951,0.23926,0.00169,-0.00613,0.01001,2/17/2017,0.31083,12.9,0.076659822
4629,17-Mar-17,12,CY,Put,0.18,-0.02,0.1,0.2,41,1772,-0.19737,0.25621,-0.00188,-0.00619,0.00861,2/17/2017,0.34506,12.9,0.076659822
4630,17-Mar-17,13,CY,Put,0.53,-0.02,0.5,0.55,40,242,-0.52868,0.3796,-0.00423,-0.0082,0.01393,2/17/2017,0.36192,12.9,0.076659822
4631,16-Jun-17,12,CY,Call,1.44,0.04,1.4,1.5,25,2271,0.72627,0.16658,0.02583,-0.00447,0.026,2/17/2017,0.32124,12.9,0.325804244
4632,16-Jun-17,13,CY,Call,0.9,0.06,0.85,0.9,710,2328,0.54055,0.20843,0.02005,-0.00487,0.02844,2/17/2017,0.26587,12.9,0.325804244
4633,16-Jun-17,12,CY,Put,0.64,-0.02,0.55,0.7,99,19422,-0.3253,0.12448,-0.01371,-0.00453,0.02661,2/17/2017,0.40773,12.9,0.325804244
4634,16-Jun-17,13,CY,Put,1.03,-0.1,1,1.15,11,2228,-0.46261,0.15381,-0.01696,-0.0047,0.0284,2/17/2017,0.39632,12.9,0.325804244
4635,15-Sep-17,12,CY,Call,1.67,-0.01,1.55,1.75,28,59,0.73317,0.14802,0.04515,-0.00322,0.03345,2/17/2017,0.26116,12.9,0.574948665
4636,15-Sep-17,13,CY,Call,1.1,-0.11,1.1,1.2,7,654,0.57158,0.15293,0.03568,-0.00395,0.0373,2/17/2017,0.2493,12.9,0.574948665
4637,15-Sep-17,14,CY,Call,0.6,-0.12,0.6,0.8,2,186,0.43381,0.14572,0.02761,-0.00366,0.0405,2/17/2017,0.24848,12.9,0.574948665
4638,15-Sep-17,12,CY,Put,0.9,-0.05,0.85,1.05,1000,745,-0.32857,0.10301,-0.02456,-0.003,0.03492,2/17/2017,0.42417,12.9,0.574948665
4639,19-Jan-18,12,CY,Call,2,-0.05,1.95,2.1,67,2917,0.70735,0.10252,0.06427,-0.00308,0.0424,2/17/2017,0.24997,12.9,0.919917864
4640,18-Jan-19,12,CY,Call,2.5,-0.22,2.3,2.8,5,2429,0.75353,0.0876,0.13685,-0.00207,0.05573,2/17/2017,0.19487,12.9,1.916495551
4641,17-Mar-17,45,CONE,Call,3.39,-1.11,2.75,3.7,4,2823,0.79739,0.05667,0.02632,-0.03608,0.03262,2/17/2017,0.48337,47.48,0.076659822
4642,17-Mar-17,50,CONE,Call,0.6,-0.22,0.55,0.9,54,780,0.39872,0.10573,0.01413,-0.03187,0.05383,2/17/2017,0.37136,47.48,0.076659822
4643,16-Jun-17,50,CONE,Call,1.74,-0.16,1.5,2.2,1,258,0.49047,0.06894,0.07132,-0.0147,0.11065,2/17/2017,0.30873,47.48,0.325804244
4644,15-Sep-17,50,CONE,Call,2.75,-0.45,2.2,3.1,2,14,0.53217,0.06035,0.1345,-0.01093,0.14575,2/17/2017,0.27909,47.48,0.574948665
4645,17-Mar-17,12,CYTK,Call,0.35,-0.15,0.2,0.5,66,14,0.78901,0.21702,0.00692,-0.00997,0.00869,2/17/2017,0.55017,11.25,0.076659822
4646,19-May-17,12,CYTK,Call,1,0.1,0.7,1.3,20,315,0.70005,0.1309,0.01838,-0.007,0.02336,2/17/2017,0.52494,11.25,0.249144422
4647,18-Aug-17,11,CYTK,Call,2.1,0.2,1.65,2.3,1,6,0.79129,0.08128,0.03748,-0.00459,0.03039,2/17/2017,0.52961,11.25,0.498288843
4648,17-Mar-17,10,DAKT,Call,0.69,0.04,0.5,0.75,30,71,0.61482,0.31899,0.00432,-0.01055,0.01077,2/17/2017,0.47236,10.11,0.076659822
4649,17-Mar-17,10,DAKT,Put,0.77,0.07,0.45,0.85,3,48,-0.40714,0.19692,-0.00325,-0.01603,0.01078,2/17/2017,0.67266,10.11,0.076659822
4650,17-Mar-17,7.5,DWCH,Call,1,0.45,0.6,1.2,56,71,0.80597,0.27934,0.00441,-0.00674,0.00549,2/17/2017,0.45162,8.2,0.076659822
4651,17-Mar-17,60,PLAY,Call,0.95,0.05,0.9,1.1,72,240,0.55482,0.18874,0.02481,-0.02393,0.06394,2/17/2017,0.30498,58.189999,0.076659822
4652,17-Mar-17,55,PLAY,Put,0.6,-0.25,0.55,0.75,2,137,-0.16207,0.04339,-0.00723,-0.02743,0.03961,2/17/2017,0.27491,58.189999,0.076659822
4653,21-Apr-17,55,PLAY,Call,4.9,-0.09,5,5.4,7,130,0.96147,0.02537,0.08985,-0.01046,0.02073,2/17/2017,0.37113,58.189999,0.1724846
4654,21-Apr-17,60,PLAY,Call,2.46,0.06,2.25,2.6,20,88,0.55677,0.07348,0.05348,-0.02647,0.09594,2/17/2017,0.34565,58.189999,0.1724846
4655,21-Jul-17,60,PLAY,Call,4.2,0.2,3.9,4.5,2,185,0.58439,0.04404,0.1304,-0.01922,0.14815,2/17/2017,0.33212,58.189999,0.421629021
4656,19-May-17,40,DBVT,Call,1.8,0.05,1.15,3.1,1,37,0.39448,0.04571,0.0301,-0.02253,0.07426,2/17/2017,0.48643,36.544998,0.249144422
4657,17-Mar-17,17.5,DFRG,Put,0.95,0.04,0.9,1.1,6,26,-0.13825,0.02114,-0.00314,-0.04744,0,2/17/2017,1.625,17.049999,0.076659822
4658,17-Mar-17,12.5,DENN,Call,1.4,0.1,1.15,1.6,11,81,0.92498,0.14276,0.00872,-0.00488,0.00689,2/17/2017,0.27672,13.71,0.076659822
4659,17-Mar-17,60,XRAY,Call,3,1.05,2.7,3.3,15,36,0.83447,0.0876,0.03772,-0.02228,0.04084,2/17/2017,0.07543,62.68,0.076659822
4660,17-Mar-17,65,XRAY,Call,0.3,0.07,0.3,0.55,43,30,0.21542,0.10898,0.01016,-0.01815,0.04902,2/17/2017,0.12744,62.68,0.076659822
4661,17-Mar-17,60,XRAY,Put,0.4,-0.85,0.25,0.65,40,4,-0.2206,0.0838,-0.00927,-0.0221,0.04662,2/17/2017,0.25315,62.68,0.076659822
4662,21-Apr-17,60,XRAY,Call,3.43,1.13,3.1,3.8,25,601,0.8546,0.07991,0.08685,-0.0138,0.05591,2/17/2017,0.08296,62.68,0.1724846
4663,21-Apr-17,65,XRAY,Call,1,0.45,0.65,1.05,12,725,0.30145,0.10181,0.03182,-0.01467,0.0804,2/17/2017,0.10973,62.68,0.1724846
4664,21-Apr-17,60,XRAY,Put,1.05,-3.75,0.75,1.25,2,1,-0.28511,0.06305,-0.02713,-0.01482,0.09425,2/17/2017,0.24975,62.68,0.1724846
4665,21-Apr-17,60,XRAY,Put,1.05,-3.75,0.75,1.25,2,1,-0.28511,0.06305,-0.02713,-0.01482,0.09425,2/17/2017,0.24975,62.68,0.421629021
4666,21-Jul-17,60,XRAY,Put,2.32,-3.48,1.8,2.65,1,12,-0.32317,0.04364,-0.0752,-0.00885,0.14604,2/17/2017,0.24975,62.68,0.1724846
4667,21-Jul-17,60,XRAY,Put,2.32,-3.48,1.8,2.65,1,12,-0.32317,0.04364,-0.0752,-0.00885,0.14604,2/17/2017,0.24975,62.68,0.421629021
4668,21-Jul-17,65,XRAY,Call,2.2,0.73,1.8,2.5,15,88,0.45801,0.05591,0.11185,-0.01457,0.16624,2/17/2017,0.14809,62.68,0.421629021
4669,17-Mar-17,16,DEPO,Call,1.45,-0.45,1.15,1.65,54,23,0.82681,0.13652,0.00971,-0.01204,0.01163,2/17/2017,0.64845,16.469999,0.076659822
4670,17-Mar-17,17,DEPO,Call,0.84,-0.16,0.65,1.15,7,124,0.65197,0.19767,0.0079,-0.01593,0.01831,2/17/2017,0.64475,16.469999,0.076659822
4671,17-Mar-17,18,DEPO,Call,0.5,-0.2,0.4,0.5,99,695,0.44617,0.22022,0.00555,-0.01599,0.0192,2/17/2017,0.54347,16.469999,0.076659822
4672,17-Mar-17,15,DEPO,Put,0.55,-0.05,0.2,0.75,3,485,-0.18986,0.07648,-0.0027,-0.02052,0.01139,2/17/2017,0.63524,16.469999,0.076659822
4673,17-Mar-17,16,DEPO,Put,0.85,0.19,0.8,1.05,114,889,-0.29984,0.08457,-0.00407,-0.02891,0.01775,2/17/2017,0.64167,16.469999,0.076659822
4674,17-Mar-17,18,DEPO,Put,1.97,-0.18,1.75,2.4,4,160,-0.48572,0.09799,-0.00611,-0.03443,0.01898,2/17/2017,0.64782,16.469999,0.076659822
4675,16-Jun-17,18,DEPO,Call,1.6,-0.08,1.15,1.85,70,113,0.52576,0.11654,0.02574,-0.00815,0.03919,2/17/2017,0.57815,16.469999,0.325804244
4676,17-Mar-17,75,DXCM,Call,8,-0.2,7.8,9.1,1,173,0.76599,0.02824,0.0413,-0.08314,0.08254,2/17/2017,0.56214,81.889999,0.076659822
4677,17-Mar-17,80,DXCM,Call,5.06,0.46,4.6,5.5,2,187,0.60831,0.04303,0.03446,-0.07944,0.08616,2/17/2017,0.49228,81.889999,0.076659822
4678,17-Mar-17,85,DXCM,Call,2.6,0.3,2.6,2.75,345,729,0.40807,0.04045,0.02348,-0.08154,0.09029,2/17/2017,0.52781,81.889999,0.076659822
4679,17-Mar-17,90,DXCM,Call,1.39,-0.46,1.05,1.65,110,1407,0.23811,0.03257,0.01394,-0.06524,0.06286,2/17/2017,0.52477,81.889999,0.076659822
4680,17-Mar-17,80,DXCM,Put,3,-0.1,2.4,3.4,3,348,-0.39675,0.04195,-0.02361,-0.071,0.08624,2/17/2017,0.38201,81.889999,0.076659822
4681,16-Jun-17,90,DXCM,Call,3.8,-0.7,3.5,4.3,1,969,0.37192,0.02467,0.08737,-0.03291,0.1952,2/17/2017,0.39943,81.889999,0.325804244
4682,17-Mar-17,105,FANG,Call,4.3,-1.99,4.7,5,30,914,0.61481,0.04351,0.04657,-0.08019,0.11246,2/17/2017,0.28751,107.629997,0.076659822
4683,17-Mar-17,110,FANG,Call,2.35,-0.75,2.2,2.55,454,1111,0.38431,0.04859,0.02988,-0.06813,0.11839,2/17/2017,0.28099,107.629997,0.076659822
4684,17-Mar-17,115,FANG,Call,1,-0.45,0.85,1.05,1197,379,0.22019,0.03338,0.0172,-0.05826,0.08224,2/17/2017,0.28096,107.629997,0.076659822
4685,17-Mar-17,97.5,FANG,Put,0.85,0.31,0.6,0.8,2,105,-0.13145,0.02292,-0.0102,-0.03844,0.06981,2/17/2017,0.31291,107.629997,0.076659822
4686,17-Mar-17,100,FANG,Put,1.02,0.12,0.95,1.15,52,560,-0.19642,0.03131,-0.01554,-0.05025,0.07165,2/17/2017,0.24983,107.629997,0.076659822
4687,17-Mar-17,105,FANG,Put,2.5,0.46,2.2,2.45,86,450,-0.36978,0.05387,-0.02738,-0.05044,0.11199,2/17/2017,0.26214,107.629997,0.076659822
4688,17-Mar-17,110,FANG,Put,5.33,1.43,4.5,4.9,17,117,-0.63479,0.05273,-0.04212,-0.04937,0.11791,2/17/2017,0.30838,107.629997,0.076659822
4689,17-Mar-17,115,FANG,Put,9.3,2,8.1,8.6,21,30,-0.84954,0.03701,-0.04088,-0.02704,0.07732,2/17/2017,0.33218,107.629997,0.076659822
4690,16-Jun-17,97.5,FANG,Call,14.3,-3.8,13.5,14.5,3,33,0.74924,0.01638,0.21447,-0.04092,0.2139,2/17/2017,0.28563,107.629997,0.325804244
4691,16-Jun-17,100,FANG,Call,12.2,-3.42,11.9,12.7,13,23,0.719,0.01957,0.21195,-0.03835,0.21722,2/17/2017,0.27105,107.629997,0.325804244
4692,16-Jun-17,105,FANG,Call,9.6,-0.6,8.6,9.6,1,198,0.61755,0.02556,0.18953,-0.03802,0.22827,2/17/2017,0.27914,107.629997,0.325804244
4693,16-Jun-17,110,FANG,Call,6.9,-1.5,6.1,6.9,3,133,0.50556,0.02254,0.15473,-0.04258,0.24056,2/17/2017,0.30924,107.629997,0.325804244
4694,16-Jun-17,115,FANG,Call,4.8,-0.62,4.2,4.9,4,497,0.40236,0.02144,0.12471,-0.03991,0.25181,2/17/2017,0.32357,107.629997,0.325804244
4695,16-Jun-17,97.5,FANG,Put,3.67,0.27,3.5,4,5,66,-0.26444,0.01629,-0.08649,-0.02873,0.21525,2/17/2017,0.33411,107.629997,0.325804244
4696,16-Jun-17,105,FANG,Put,7,2.19,6,6.9,3,75,-0.40273,0.02231,-0.12436,-0.02995,0.23011,2/17/2017,0.30954,107.629997,0.325804244
4697,16-Jun-17,110,FANG,Put,8.7,1.5,8.5,9.3,5,54,-0.50326,0.02125,-0.1472,-0.03192,0.23931,2/17/2017,0.30751,107.629997,0.325804244
4698,15-Sep-17,100,FANG,Call,15,-1.5,14.1,15.3,6,263,0.69706,0.01433,0.34139,-0.03271,0.28629,2/17/2017,0.30865,107.629997,0.574948665
4699,15-Sep-17,110,FANG,Call,8.9,-1.8,8.9,10,2,14,0.54485,0.01703,0.28066,-0.03404,0.31563,2/17/2017,0.27706,107.629997,0.574948665
4700,15-Sep-17,115,FANG,Call,7.1,0.1,6.6,7.7,6,10,0.4511,0.01871,0.24053,-0.0294,0.33396,2/17/2017,0.32099,107.629997,0.574948665
4701,15-Sep-17,100,FANG,Put,6.9,1.6,6.4,7.2,4,2,-0.32552,0.01326,-0.19909,-0.02285,0.29025,2/17/2017,0.31242,107.629997,0.574948665
4702,17-Mar-17,12.5,DGII,Put,0.2,-0.48,0.05,0.45,340,11,-0.22666,0.20625,-0.00202,-0.00971,0.0125,2/17/2017,0.3637,13.05,0.076659822
4703,21-Apr-17,30,DISCA,Call,0.78,-0.01,0.65,0.8,1,7574,0,0,0,0,0,2/17/2017,0.27105,28.68,0.1724846
4704,21-Apr-17,27.5,DISCA,Put,0.79,-0.16,0.7,0.85,3,1167,0,0,0,0,0,2/17/2017,0.30719,28.68,0.1724846
4705,17-Mar-17,30,DISCK,Call,0.2,-0.05,0.15,0.3,22,1512,0.18023,0.12313,0.00369,-0.01204,0.02165,2/17/2017,0.25,28.09,0.076659822
4706,24-Feb-17,57.5,DISH,Call,5.38,0.57,3.3,6.7,4,2,0.39722,0.02778,0.00321,-0.4477,0,2/17/2017,1.90625,62.889999,0.019164956
4707,24-Feb-17,62.5,DISH,Call,1.6,-0.2,1.65,2.15,99,58,0.25573,0.026,0.00216,-0.34458,0,2/17/2017,1.71875,62.889999,0.019164956
4708,24-Feb-17,63,DISH,Call,1.5,-0.21,1.35,1.9,10,56,0.23328,0.02567,0.00199,-0.30786,0,2/17/2017,1.71875,62.889999,0.019164956
4709,24-Feb-17,63.5,DISH,Call,1.35,-0.4,1.05,1.65,5,17,0.20783,0.0251,0.00179,-0.26978,0,2/17/2017,1.53125,62.889999,0.019164956
4710,24-Feb-17,63.5,DISH,Call,1.35,-0.4,1.05,1.65,5,17,0.20783,0.0251,0.00179,-0.26978,0,2/17/2017,1.53125,62.889999,0.038329911
4711,24-Feb-17,64,DISH,Call,1.12,-0.08,0.8,1.45,13,41,0.18548,0.02423,0.00161,-0.24086,0,2/17/2017,1.625,62.889999,0.019164956
4712,24-Feb-17,65,DISH,Call,0.85,-0.05,0.5,1.25,19,72,0.17694,0.02266,0.00153,-0.24233,0,2/17/2017,1.53125,62.889999,0.019164956
4713,24-Feb-17,57.5,DISH,Put,0.25,-0.85,0.15,0.5,4,2,-1,0,0,0,0,2/17/2017,0.36593,62.889999,0.019164956
4714,24-Feb-17,58,DISH,Put,0.47,-0.58,0.15,0.55,100,10,-1,0,0,0,0,2/17/2017,0.35919,62.889999,0.019164956
4715,24-Feb-17,58.5,DISH,Put,0.45,-0.85,0.3,0.65,50,51,-1,0,0,0,0,2/17/2017,0.37219,62.889999,0.019164956
4716,24-Feb-17,60,DISH,Put,0.6,-0.5,0.55,0.95,1,32,0,0,0,0,0,2/17/2017,0.42286,62.889999,0.019164956
4717,10-Mar-17,62,DISH,Call,2.82,0.52,2.5,3,4,21,0.34026,0.02264,0.00816,-0.17432,0,2/17/2017,0.54112,62.889999,0.057494867
4718,10-Mar-17,62.5,DISH,Call,2.27,0.21,2.2,2.7,1,3,0.28798,0.02486,0.00719,-0.1407,0,2/17/2017,0.60438,62.889999,0.057494867
4719,17-Mar-17,57.5,DISH,Call,5.4,-0.9,5.2,6.4,25,3274,0.48071,0.0192,0.014,-0.17364,0,2/17/2017,0.45173,62.889999,0.076659822
4720,17-Mar-17,60,DISH,Call,3.9,-0.1,4,4.4,6,13897,0.40677,0.02136,0.01249,-0.14822,0,2/17/2017,0.7484,62.889999,0.076659822
4721,17-Mar-17,62.5,DISH,Call,2.52,0.02,2.65,2.9,132,3905,0.30329,0.02415,0.00998,-0.11665,0,2/17/2017,0.67265,62.889999,0.076659822
4722,17-Mar-17,65,DISH,Call,1.54,0.04,1.45,1.85,15,7731,0.21464,0.02299,0.00733,-0.07697,0.04161,2/17/2017,0.64861,62.889999,0.076659822
4723,17-Mar-17,67.5,DISH,Call,1,0.06,0.8,1.05,10,603,0.19091,0.02004,0.00649,-0.07565,0.04238,2/17/2017,0.84375,62.889999,0.076659822
4724,10-Mar-17,57,DISH,Put,1.11,-0.02,0.35,0.75,4,5,-1,0,0,0,0,2/17/2017,0.25184,62.889999,0.057494867
4725,17-Mar-17,57.5,DISH,Put,0.72,-0.08,0.7,0.9,18,1290,-1,0,0,0,0,2/17/2017,0.30734,62.889999,0.076659822
4726,17-Mar-17,60,DISH,Put,1.5,-0.03,1.25,1.6,64,1339,-1,0,0,0,0,2/17/2017,0.1325,62.889999,0.076659822
4727,17-Mar-17,62.5,DISH,Put,2.5,-0.1,2.2,2.45,10,1066,-1,0,0,0,0,2/17/2017,0.1325,62.889999,0.038329911
4728,17-Mar-17,62.5,DISH,Put,2.5,-0.1,2.2,2.45,10,1066,-1,0,0,0,0,2/17/2017,0.1325,62.889999,0.076659822
4729,17-Mar-17,62.5,DISH,Put,2.5,-0.1,2.2,2.45,10,1066,-1,0,0,0,0,2/17/2017,0.1325,62.889999,0.325804244
4730,17-Mar-17,65,DISH,Put,4.04,0.04,3.6,3.9,86,218,-1,0,0,0,0,2/17/2017,0.1325,62.889999,0.076659822
4731,16-Jun-17,65,DISH,Call,4.24,0.14,4,4.4,500,6743,0.36026,0.01884,0.04685,-0.04038,0.12749,2/17/2017,0.66861,62.889999,0.325804244
4732,24-Feb-17,76,DLTR,Call,4.1,1,3.6,4.9,21,10,0.76976,0.05435,0.01077,-0.16347,0.02758,2/17/2017,0.39986,80,0.019164956
4733,24-Feb-17,78,DLTR,Call,2.2,-0.1,2.2,3.1,5,11,0.71758,0.09643,0.01039,-0.1108,0.04182,2/17/2017,0.43764,80,0.019164956
4734,24-Feb-17,80,DLTR,Call,1.4,0.14,1.1,1.7,17,2,0.50312,0.13412,0.00741,-0.11424,0.04285,2/17/2017,0.39127,80,0.019164956
4735,24-Feb-17,79,DLTR,Put,0.8,-1.5,0.55,1.3,204,1,-0.37895,0.1209,-0.00519,-0.09654,0.04228,2/17/2017,0.22099,80,0.019164956
4736,24-Feb-17,80,DLTR,Put,1.06,-1.84,1.05,1.7,52,1,-0.49907,0.12244,-0.00595,-0.11426,0.04285,2/17/2017,0.21846,80,0.019164956
4737,17-Mar-17,75,DLTR,Call,6.7,1.44,6.4,7,3,2038,0.73788,0.0361,0.03988,-0.07152,0.08148,2/17/2017,0.53703,80,0.076659822
4738,17-Mar-17,77.5,DLTR,Call,4.8,1,4.7,5.1,82,19686,0.64325,0.04461,0.03554,-0.07194,0.08344,2/17/2017,0.4634,80,0.076659822
4739,17-Mar-17,80,DLTR,Call,3.42,0.94,3.3,3.5,195,12011,0.52997,0.04915,0.02974,-0.07994,0.08567,2/17/2017,0.42435,80,0.076659822
4740,17-Mar-17,82.5,DLTR,Call,2.3,0.5,2.25,2.4,83,1659,0.40122,0.05207,0.02294,-0.06392,0.08814,2/17/2017,0.48097,80,0.076659822
4741,17-Mar-17,85,DLTR,Call,1.5,0.39,1.4,1.6,151,1325,0.32065,0.04089,0.01823,-0.07138,0.08984,2/17/2017,0.44672,80,0.076659822
4742,17-Mar-17,72.5,DLTR,Put,0.98,-0.52,0.9,1.1,38,4954,-0.17627,0.02919,-0.01066,-0.04646,0.05286,2/17/2017,0.35108,80,0.076659822
4743,17-Mar-17,75,DLTR,Put,1.5,-0.83,1.45,1.65,89,901,-0.26152,0.03697,-0.01428,-0.05947,0.08148,2/17/2017,0.36617,80,0.076659822
4744,17-Mar-17,77.5,DLTR,Put,2.3,-1.12,2.25,2.45,75,708,-0.35717,0.04611,-0.02052,-0.05904,0.08345,2/17/2017,0.31258,80,0.076659822
4745,17-Mar-17,80,DLTR,Put,3.45,-0.82,3.3,3.7,44,211,-0.47615,0.05109,-0.0238,-0.06671,0.08576,2/17/2017,0.34224,80,0.076659822
4746,17-Mar-17,82.5,DLTR,Put,5.3,-0.2,4.6,5.1,3,4,-0.5931,0.04882,-0.03109,-0.05874,0.0879,2/17/2017,0.30535,80,0.076659822
4747,17-Mar-17,85,DLTR,Put,7.35,-2.48,6.2,7.6,1,25,-0.65503,0.03705,-0.03475,-0.07189,0.0888,2/17/2017,0.34253,80,0.076659822
4748,19-May-17,72.5,DLTR,Call,9.4,0.16,9.3,10.4,3,110,0.79723,0.02552,0.13463,-0.03021,0.09941,2/17/2017,0.38189,80,0.249144422
4749,19-May-17,75,DLTR,Call,8,0.5,7.5,8.4,1,120,0.702,0.02647,0.11832,-0.03619,0.14436,2/17/2017,0.38358,80,0.249144422
4750,19-May-17,77.5,DLTR,Call,6.6,1.01,6.4,6.9,7,1046,0.64096,0.03351,0.11186,-0.03391,0.1482,2/17/2017,0.32474,80,0.249144422
4751,19-May-17,80,DLTR,Call,5.32,1.02,5,5.4,59,4361,0.55818,0.03827,0.09968,-0.03489,0.15338,2/17/2017,0.31071,80,0.249144422
4752,19-May-17,82.5,DLTR,Call,3.5,0.05,3.5,4.3,5,9000,0.46856,0.03793,0.08458,-0.03193,0.15902,2/17/2017,0.32099,80,0.249144422
4753,19-May-17,72.5,DLTR,Put,2.7,0.05,2.15,2.45,1,1470,-0.26294,0.02124,-0.05013,-0.02971,0.14176,2/17/2017,0.33828,80,0.249144422
4754,19-May-17,80,DLTR,Put,5.1,-0.59,4.9,5.3,10,718,-0.45579,0.03573,-0.07438,-0.02706,0.1538,2/17/2017,0.27642,80,0.249144422
4755,19-May-17,82.5,DLTR,Put,6.4,-1,6.2,6.6,12,271,-0.53269,0.03401,-0.08825,-0.02564,0.1576,2/17/2017,0.27356,80,0.249144422
4756,19-May-17,85,DLTR,Put,7.86,-0.84,7.7,8.1,1,329,-0.6153,0.03396,-0.09606,-0.02324,0.16028,2/17/2017,0.27381,80,0.249144422
4757,18-Aug-17,77.5,DLTR,Call,8.13,0.83,8.3,8.7,10,50,0.6456,0.02508,0.216,-0.02486,0.20658,2/17/2017,0.31311,80,0.498288843
4758,18-Aug-17,82.5,DLTR,Call,5.5,0.6,5.8,6.3,2,22,0.52436,0.02612,0.17952,-0.02539,0.22178,2/17/2017,0.31638,80,0.498288843
4759,18-Aug-17,85,DLTR,Call,4.9,0.8,4.7,5,36,130,0.46392,0.02565,0.16021,-0.02443,0.22934,2/17/2017,0.28004,80,0.498288843
4760,18-Aug-17,87.5,DLTR,Call,3.6,-0.33,3.8,4.1,25,96,0.40044,0.02557,0.14024,-0.02312,0.23732,2/17/2017,0.32871,80,0.498288843
4761,18-Aug-17,77.5,DLTR,Put,5.5,-1,5.4,5.7,13,2,-0.37917,0.02074,-0.13994,-0.01989,0.20924,2/17/2017,0.28263,80,0.498288843
4762,18-Aug-17,80,DLTR,Put,6.98,-0.1,6.5,7,20,13,-0.4336,0.02311,-0.14225,-0.01982,0.21555,2/17/2017,0.27669,80,0.498288843
4763,18-Aug-17,82.5,DLTR,Put,8,-2.3,7.8,8.3,8,22,-0.49366,0.02577,-0.16175,-0.01616,0.22154,2/17/2017,0.32435,80,0.498288843
4764,19-Jan-18,80,DLTR,Put,9.25,0.25,8.4,9.9,1,748,-0.41071,0.01714,-0.25537,-0.01317,0.28735,2/17/2017,0.31635,80,0.919917864
4765,19-May-17,17.5,DMLP,Call,1.15,0.55,0.6,1.2,30,110,0.55831,0.17814,0.02187,-0.00752,0.03356,2/17/2017,0.35256,16.85,0.249144422
4766,19-May-17,17.5,DMLP,Put,1.6,-0.15,1.3,2.4,15,14,-0.44252,0.09948,-0.01694,-0.01006,0.0335,2/17/2017,0.44464,16.85,0.249144422
4767,18-Aug-17,17.5,DMLP,Call,1.41,-1.09,1.4,2.15,12,5,0.58443,0.10905,0.04269,-0.00625,0.04688,2/17/2017,0.45515,16.85,0.498288843
4768,17-Mar-17,22.5,DLTH,Put,1.32,0.47,0.95,1.65,3,59,-0.39594,0.08815,-0.00718,-0.03479,0.02434,2/17/2017,0.49245,22.1,0.076659822
4769,19-May-17,20,DLTH,Call,3.3,-4.9,2.7,3.5,3,4,1,0,0.04913,-0.00303,0,2/17/2017,0.43804,22.1,0.249144422
4770,19-May-17,22.5,DLTH,Put,2.6,0.15,2.2,3.1,11,143,-0.3883,0.04982,-0.02463,-0.01869,0.04328,2/17/2017,0.59922,22.1,0.249144422
4771,17-Mar-17,52.5,DNKN,Call,2.41,-0.34,2.7,2.85,50,1417,0.92351,0.07414,0.03672,-0.01352,0.03391,2/17/2017,0.04464,55.009998,0.076659822
4772,17-Mar-17,55,DNKN,Call,1.1,-0.01,1.05,1.2,43,4840,0.5425,0.17572,0.02211,-0.02517,0.05881,2/17/2017,0.1445,55.009998,0.076659822
4773,17-Mar-17,57.5,DNKN,Call,0.33,-0.07,0.3,0.35,53,6368,0.18968,0.11029,0.00785,-0.01506,0.04341,2/17/2017,0.15343,55.009998,0.076659822
4774,17-Mar-17,52.5,DNKN,Put,0.46,-0.04,0.4,0.5,4,1144,-0.21886,0.08394,-0.00856,-0.02199,0.03895,2/17/2017,0.24997,55.009998,0.076659822
4775,17-Mar-17,55,DNKN,Put,1.35,-0.05,1.25,1.45,2,4488,-0.47364,0.11567,-0.01532,-0.02874,0.05891,2/17/2017,0.24997,55.009998,0.076659822
4776,16-Jun-17,55,DNKN,Call,2.8,0.24,2.5,2.85,5,701,0.58923,0.08685,0.09894,-0.01411,0.11903,2/17/2017,0.16141,55.009998,0.325804244
4777,16-Jun-17,57.5,DNKN,Call,1.55,-0.07,1.5,1.7,1,218,0.40758,0.07072,0.06862,-0.01363,0.13063,2/17/2017,0.18344,55.009998,0.325804244
4778,16-Jun-17,50,DNKN,Put,1.3,0.15,1.1,1.25,9,241,-0.23412,0.0348,-0.03757,-0.01217,0.10911,2/17/2017,0.2576,55.009998,0.325804244
4779,15-Sep-17,50,DNKN,Call,6.3,-0.2,6.2,6.8,7,9,0.9688,0.01989,0.26917,-0.00792,0.02861,2/17/2017,0.02879,55.009998,0.574948665
4780,15-Sep-17,52.5,DNKN,Call,4.7,-0.2,4.6,5.2,9,56,0.74691,0.04922,0.20841,-0.0113,0.13959,2/17/2017,0.14356,55.009998,0.574948665
4781,15-Sep-17,55,DNKN,Call,3.44,-0.16,3.2,3.7,2,28,0.62059,0.06662,0.17999,-0.01148,0.15475,2/17/2017,0.14235,55.009998,0.574948665
4782,15-Sep-17,57.5,DNKN,Call,2.3,-0.2,2.2,2.6,7,135,0.4721,0.05818,0.13726,-0.01111,0.172,2/17/2017,0.18374,55.009998,0.574948665
4783,15-Sep-17,55,DNKN,Put,4.2,0.08,3.8,4.3,10,24,-0.4321,0.04305,-0.10545,-0.00858,0.15832,2/17/2017,0.28004,55.009998,0.574948665
4784,19-Jan-18,55,DNKN,Call,4.4,-0.4,4.2,4.7,13,772,0.63876,0.04461,0.28226,-0.01076,0.19252,2/17/2017,0.15542,55.009998,0.919917864
4785,19-Jan-18,60,DNKN,Call,2.3,-0.7,2.15,2.75,2,241,0.41445,0.04866,0.19241,-0.00885,0.23528,2/17/2017,0.17554,55.009998,0.919917864
4786,19-Jan-18,50,DNKN,Put,3.1,-1.69,2.8,3.5,6,20,-0.27355,0.02408,-0.12966,-0.00608,0.1783,2/17/2017,0.3464,55.009998,0.919917864
4787,17-Mar-17,17.5,BOOM,Call,0.35,-0.18,0.3,0.65,31,18,0.42856,0.24503,0.00522,-0.0141,0.01871,2/17/2017,0.63002,16.049999,0.076659822
4788,17-Mar-17,4,DVAX,Call,0.41,-0.01,0.05,0.6,2,23,0.51712,0.48645,0.00131,-0.00746,0.00423,2/17/2017,0.61995,4,0.076659822
4789,17-Mar-17,4,DVAX,Put,0.37,0.07,0.2,0.5,91,108,-0.49628,0.56579,-0.00134,-0.00591,0.00425,2/17/2017,0.81714,4,0.076659822
4790,21-Apr-17,4,DVAX,Put,0.52,-0.1,0.4,0.7,12,1093,-0.44735,0.31061,-0.00302,-0.00474,0.00629,2/17/2017,0.89548,4,0.1724846
4791,24-Feb-17,36.5,ETFC,Call,0.81,0.03,0.71,0.93,5,16,0.5742,0.26148,0.00387,-0.05383,0.01958,2/17/2017,0.16921,37.169998,0.019164956
4792,24-Feb-17,37,ETFC,Call,0.4,-0.2,0.46,0.53,5,85,0.45017,0.26229,0.00305,-0.05351,0.01985,2/17/2017,0.17596,37.169998,0.019164956
4793,24-Feb-17,37.5,ETFC,Call,0.26,-0.13,0.23,0.28,10,25,0.28346,0.28084,0.00195,-0.03813,0.02023,2/17/2017,0.18653,37.169998,0.019164956
4794,24-Feb-17,38,ETFC,Call,0.15,0.02,0.1,0.16,20,7,0.18174,0.20496,0.00125,-0.02881,0.0137,2/17/2017,0.19584,37.169998,0.019164956
4795,24-Feb-17,39,ETFC,Call,0.01,-0.08,0.01,0.15,10,80,0.09526,0.10444,0.00065,-0.02504,0.01091,2/17/2017,0.26008,37.169998,0.019164956
4796,24-Feb-17,37,ETFC,Put,0.36,-0.11,0.3,0.36,14,39,-0.72142,0.85126,-0.00317,-0.01027,0.01931,2/17/2017,0.22229,37.169998,0.019164956
4797,24-Feb-17,37.5,ETFC,Put,0.62,-0.01,0.56,0.65,10,5,-1,0.02999,0,0,0,2/17/2017,0.23797,37.169998,0.019164956
4798,3-Mar-17,37.5,ETFC,Call,0.51,0.23,0.45,0.51,1,10,0.36524,0.20484,0.00496,-0.03061,0.0286,2/17/2017,0.19386,37.169998,0.038329911
4799,3-Mar-17,38,ETFC,Call,0.37,0.02,0.28,0.34,13,27,0.272,0.18309,0.00371,-0.02899,0.02604,2/17/2017,0.23596,37.169998,0.038329911
4800,17-Mar-17,35,ETFC,Call,2.46,0.09,2.37,2.51,11,1822,0.73342,0.10178,0.01875,-0.02656,0.03761,2/17/2017,0.19603,37.169998,0.076659822
4801,17-Mar-17,37,ETFC,Call,0.95,-0.16,1.02,1.08,10,1059,0.49632,0.15368,0.0132,-0.02533,0.0397,2/17/2017,0.20705,37.169998,0.076659822
4802,17-Mar-17,38,ETFC,Call,0.62,-0.08,0.57,0.63,401,1134,0.34003,0.14963,0.00916,-0.02083,0.04111,2/17/2017,0.21872,37.169998,0.076659822
4803,17-Mar-17,38,ETFC,Call,0.62,-0.08,0.57,0.63,401,1134,0.34003,0.14963,0.00916,-0.02083,0.04111,2/17/2017,0.21872,37.169998,0.095824778
4804,17-Mar-17,38,ETFC,Call,0.62,-0.08,0.57,0.63,401,1134,0.34003,0.14963,0.00916,-0.02083,0.04111,2/17/2017,0.21872,37.169998,0.421629021
4805,10-Mar-17,36,ETFC,Put,0.38,-0.07,0.35,0.4,3,1,-0.32095,0.20053,-0.00601,-0.01622,0.03308,2/17/2017,0.26829,37.169998,0.057494867
4806,17-Mar-17,35,ETFC,Put,0.35,0.02,0.26,0.31,55,1653,-0.19913,0.12544,-0.00535,-0.0126,0.02459,2/17/2017,0.23228,37.169998,0.076659822
4807,17-Mar-17,36,ETFC,Put,0.58,0.03,0.47,0.56,255,347,-0.34059,0.17395,-0.00851,-0.01447,0.03819,2/17/2017,0.24867,37.169998,0.076659822
4808,21-Apr-17,34,ETFC,Call,3.9,-0.2,3.65,3.85,1,796,0.74976,0.06235,0.04081,-0.01916,0.05484,2/17/2017,0.24787,37.169998,0.1724846
4809,21-Apr-17,35,ETFC,Call,2.62,-0.78,2.95,3.15,3,2073,0.69224,0.07618,0.03864,-0.01836,0.05602,2/17/2017,0.24924,37.169998,0.1724846
4810,21-Apr-17,36,ETFC,Call,2.27,-0.03,2.28,2.36,1,2498,0.61428,0.08907,0.03497,-0.01869,0.05757,2/17/2017,0.26214,37.169998,0.1724846
4811,21-Apr-17,38,ETFC,Call,1.3,0.02,1.25,1.3,20,1856,0.44401,0.08862,0.02573,-0.01849,0.06095,2/17/2017,0.23746,37.169998,0.1724846
4812,21-Apr-17,40,ETFC,Call,0.64,-0.12,0.59,0.68,3,2972,0.2439,0.08505,0.01465,-0.01209,0.04373,2/17/2017,0.24997,37.169998,0.1724846
4813,21-Apr-17,36,ETFC,Put,1.11,0.07,1.07,1.14,5,634,-0.38148,0.10701,-0.02178,-0.01117,0.05744,2/17/2017,0.28137,37.169998,0.1724846
4814,21-Apr-17,37,ETFC,Put,1.55,-0.11,1.48,1.56,1,268,-0.49364,0.1338,-0.02376,-0.00983,0.05959,2/17/2017,0.27957,37.169998,0.1724846
4815,21-Apr-17,39,ETFC,Put,2.7,-0.45,2.61,3.05,4,6,-0.68134,0.09892,-0.03061,-0.01074,0.06105,2/17/2017,0.34182,37.169998,0.1724846
4816,21-Jul-17,35,ETFC,Call,4.04,-0.06,3.75,4.2,3,262,0.69116,0.06076,0.09152,-0.01103,0.08534,2/17/2017,0.21869,37.169998,0.421629021
4817,21-Jul-17,39,ETFC,Call,2.02,-0.04,1.89,2.1,20,1035,0.44983,0.06072,0.06129,-0.01188,0.09719,2/17/2017,0.25696,37.169998,0.421629021
4818,21-Jul-17,40,ETFC,Call,1.5,-0.16,1.53,1.73,4,160,0.41223,0.05367,0.05565,-0.01265,0.09898,2/17/2017,0.24618,37.169998,0.421629021
4819,19-Jan-18,40,ETFC,Call,3,-0.5,3.1,3.45,2,1239,0.49088,0.04224,0.13682,-0.00874,0.14432,2/17/2017,0.24062,37.169998,0.919917864
4820,21-Apr-17,5,EGLE,Call,0.85,-0.15,0.7,1.25,1,58,0.69335,0.20708,0.0049,-0.0059,0.00826,2/17/2017,0.74561,5.4,0.1724846
4821,17-Mar-17,70,EGRX,Call,6.3,0.3,6.2,7.1,18,1074,0.67723,0.03188,0.03305,-0.09005,0.07641,2/17/2017,0.55612,74.120003,0.076659822
4822,17-Mar-17,75,EGRX,Call,3.85,0.15,3.4,4.2,7,923,0.49581,0.04533,0.02557,-0.08169,0.08013,2/17/2017,0.4546,74.120003,0.076659822
4823,17-Mar-17,80,EGRX,Call,2.1,0.7,1.65,2,6,186,0.3048,0.03765,0.01594,-0.07512,0.08387,2/17/2017,0.50038,74.120003,0.076659822
4824,17-Mar-17,70,EGRX,Put,2.79,-0.78,2.25,3,72,148,-0.3306,0.03063,-0.01823,-0.08527,0.07648,2/17/2017,0.59425,74.120003,0.076659822
4825,17-Mar-17,75,EGRX,Put,4.91,-1.81,4.3,5.2,1,118,-0.49962,0.03897,-0.02451,-0.08517,0.08007,2/17/2017,0.53071,74.120003,0.076659822
4826,17-Mar-17,80,EGRX,Put,8.11,-2.6,7.2,9.4,1,8,-0.65222,0.03227,-0.03312,-0.08382,0.08314,2/17/2017,0.58879,74.120003,0.076659822
4827,16-Jun-17,70,EGRX,Call,10,0.4,9.2,10.7,5,11,0.65459,0.01906,0.12349,-0.04108,0.15478,2/17/2017,0.47261,74.120003,0.325804244
4828,16-Jun-17,75,EGRX,Call,7.7,1.7,7.2,8.6,17,9,0.55383,0.0229,0.11004,-0.04108,0.16304,2/17/2017,0.42979,74.120003,0.325804244
4829,16-Jun-17,80,EGRX,Call,5.3,0.3,5.2,5.8,31,66,0.463,0.0205,0.0919,-0.04166,0.17052,2/17/2017,0.48337,74.120003,0.325804244
4830,24-Feb-17,31.5,EBAY,Call,2.18,-0.24,2.02,2.41,1,22,1,0,0.00597,-0.00482,0,2/17/2017,0.01001,33.759998,0.019164956
4831,24-Feb-17,32,EBAY,Call,1.67,-0.13,1.73,1.82,1,2578,1,0,0.00606,-0.00489,0,2/17/2017,0.03235,33.759998,0.019164956
4832,24-Feb-17,32.5,EBAY,Call,1.25,-0.1,1.28,1.33,60,78,0.98473,0.05984,0.00606,-0.00698,0.00274,2/17/2017,0.20105,33.759998,0.019164956
4833,24-Feb-17,33,EBAY,Call,0.84,0.12,0.84,0.86,16,339,0.88583,0.2825,0.00552,-0.01539,0.01133,2/17/2017,0.16374,33.759998,0.019164956
4834,24-Feb-17,33.5,EBAY,Call,0.43,0.04,0.45,0.49,221,193,0.66024,0.48565,0.00414,-0.0264,0.01774,2/17/2017,0.16478,33.759998,0.019164956
4835,24-Feb-17,34,EBAY,Call,0.21,0.04,0.2,0.22,397,285,0.40865,0.51792,0.00258,-0.02644,0.01834,2/17/2017,0.16744,33.759998,0.019164956
4836,24-Feb-17,34.5,EBAY,Call,0.08,0.01,0.07,0.09,522,162,0.18807,0.36132,0.0012,-0.01753,0.01265,2/17/2017,0.15993,33.759998,0.019164956
4837,24-Feb-17,35,EBAY,Call,0.03,-0.03,0.02,0.03,67,14,0.08675,0.18702,0.00055,-0.01202,0.00551,2/17/2017,0.18974,33.759998,0.019164956
4838,24-Feb-17,33,EBAY,Put,0.08,-0.09,0.07,0.09,170,297,-0.16702,0.30057,-0.001,-0.01654,0.01152,2/17/2017,0.16737,33.759998,0.019164956
4839,24-Feb-17,33.5,EBAY,Put,0.32,0.01,0.19,0.21,116,167,-0.33162,0.52389,-0.00186,-0.01966,0.01771,2/17/2017,0.16338,33.759998,0.019164956
4840,24-Feb-17,34,EBAY,Put,0.49,-0.02,0.42,0.45,24,88,-0.60742,0.5686,-0.00311,-0.01969,0.01836,2/17/2017,0.15839,33.759998,0.019164956
4841,24-Feb-17,34.5,EBAY,Put,0.84,0.19,0.77,0.82,23,26,-0.79974,0.36674,-0.00327,-0.01626,0.01239,2/17/2017,0.1476,33.759998,0.019164956
4842,24-Feb-17,35,EBAY,Put,1.28,0.04,1.23,1.29,11,23,-0.86397,0.21723,-0.00326,-0.01632,0.01241,2/17/2017,0.15046,33.759998,0.019164956
4843,3-Mar-17,32,EBAY,Call,1.8,-0.29,1.8,1.87,1,123,0.98515,0.04146,0.01199,-0.00625,0.00438,2/17/2017,0.20066,33.759998,0.038329911
4844,3-Mar-17,32.5,EBAY,Call,1.31,-0.03,1.36,1.42,25,26,0.92024,0.15232,0.01134,-0.01102,0.01553,2/17/2017,0.17796,33.759998,0.038329911
4845,3-Mar-17,33,EBAY,Call,0.9,-0.31,0.96,1.01,3,60,0.79335,0.27948,0.00987,-0.01681,0.01618,2/17/2017,0.17719,33.759998,0.038329911
4846,3-Mar-17,33.5,EBAY,Call,0.6,-0.11,0.62,0.66,14,104,0.62599,0.35168,0.00784,-0.02023,0.02514,2/17/2017,0.17442,33.759998,0.038329911
4847,3-Mar-17,34,EBAY,Call,0.36,0.02,0.36,0.4,28,125,0.45183,0.36648,0.0057,-0.02039,0.02596,2/17/2017,0.17057,33.759998,0.038329911
4848,3-Mar-17,34.5,EBAY,Call,0.2,-0.14,0.19,0.22,40,18,0.27951,0.31919,0.00355,-0.01766,0.02677,2/17/2017,0.17458,33.759998,0.038329911
4849,3-Mar-17,35,EBAY,Call,0.11,-0.04,0.09,0.11,10,17,0.15503,0.21687,0.00198,-0.01142,0.01844,2/17/2017,0.16231,33.759998,0.038329911
4850,10-Mar-17,32.5,EBAY,Call,1.28,0.02,1.45,1.5,6,66,0.8668,0.17089,0.01597,-0.01161,0.01903,2/17/2017,0.17448,33.759998,0.057494867
4851,10-Mar-17,33.5,EBAY,Call,0.79,0.18,0.74,0.79,1,66,0.60957,0.27779,0.01139,-0.01801,0.03082,2/17/2017,0.17395,33.759998,0.057494867
4852,10-Mar-17,34,EBAY,Call,0.47,-0.13,0.48,0.52,7,164,0.47218,0.30466,0.00891,-0.01717,0.03179,2/17/2017,0.17447,33.759998,0.057494867
4853,17-Mar-17,31,EBAY,Call,2.67,-0.15,2.82,2.91,5,2029,0.98551,0.02542,0.0232,-0.00579,0.00685,2/17/2017,0.12281,33.759998,0.076659822
4854,17-Mar-17,32,EBAY,Call,1.94,0.17,1.94,2,13,1756,0.94016,0.09499,0.0228,-0.00775,0.0088,2/17/2017,0.19931,33.759998,0.076659822
4855,17-Mar-17,33,EBAY,Call,1.18,0.17,1.18,1.21,18,3602,0.72276,0.2132,0.01779,-0.01471,0.03443,2/17/2017,0.19056,33.759998,0.076659822
4856,17-Mar-17,34,EBAY,Call,0.6,0.08,0.59,0.63,65,2266,0.48617,0.26546,0.01217,-0.01533,0.03665,2/17/2017,0.1745,33.759998,0.076659822
4857,17-Mar-17,36,EBAY,Call,0.1,0.01,0.1,0.11,25,242,0.10557,0.11499,0.00269,-0.00698,0.02503,2/17/2017,0.1894,33.759998,0.076659822
4858,24-Mar-17,32,EBAY,Call,1.96,0.14,2,2.07,2,36,0.87538,0.11845,0.02634,-0.01002,0.02391,2/17/2017,0.1543,33.759998,0.095824778
4859,24-Mar-17,32.5,EBAY,Call,1.6,0.03,1.61,1.67,2,11,0.81089,0.16496,0.02469,-0.01169,0.02466,2/17/2017,0.1812,33.759998,0.095824778
4860,24-Mar-17,33.5,EBAY,Call,0.84,-0.12,0.95,0.99,12,886,0.60236,0.21761,0.0186,-0.01473,0.0397,2/17/2017,0.16818,33.759998,0.095824778
4861,24-Mar-17,34,EBAY,Call,0.66,-0.12,0.68,0.72,4,35,0.49623,0.24424,0.01549,-0.01374,0.04096,2/17/2017,0.16813,33.759998,0.095824778
4862,24-Mar-17,34.5,EBAY,Call,0.42,-0.12,0.47,0.5,17,1843,0.39054,0.21439,0.01221,-0.01333,0.04217,2/17/2017,0.18118,33.759998,0.095824778
4863,24-Mar-17,35.5,EBAY,Call,0.21,-0.06,0.2,0.23,1,7,0.20019,0.16187,0.00634,-0.00888,0.03001,2/17/2017,0.16124,33.759998,0.095824778
4864,24-Mar-17,36,EBAY,Call,0.13,-0.08,0.12,0.15,7,26,0.14541,0.12361,0.00461,-0.00766,0.03053,2/17/2017,0.18005,33.759998,0.095824778
4865,3-Mar-17,32.5,EBAY,Put,0.15,-0.01,0.1,0.13,10,78,-0.1705,0.1792,-0.00208,-0.01414,0.01612,2/17/2017,0.20053,33.759998,0.038329911
4866,3-Mar-17,33,EBAY,Put,0.22,-0.03,0.2,0.23,10,68,-0.27375,0.23813,-0.00302,-0.01901,0.02476,2/17/2017,0.20494,33.759998,0.038329911
4867,3-Mar-17,33.5,EBAY,Put,0.38,-0.03,0.36,0.39,20,15,-0.39191,0.31756,-0.00451,-0.01803,0.02524,2/17/2017,0.19016,33.759998,0.038329911
4868,3-Mar-17,34,EBAY,Put,0.69,-0.09,0.59,0.63,84,15,-0.55007,0.33629,-0.00559,-0.01792,0.0259,2/17/2017,0.18619,33.759998,0.038329911
4869,10-Mar-17,31,EBAY,Put,0.06,-0.07,0.04,0.07,7,3,-0.07791,0.06858,-0.00141,-0.0089,0.01698,2/17/2017,0.28112,33.759998,0.057494867
4870,10-Mar-17,32,EBAY,Put,0.14,-0.06,0.12,0.14,11,31,-0.14006,0.12546,-0.00254,-0.0101,0.01932,2/17/2017,0.21224,33.759998,0.057494867
4871,10-Mar-17,32.5,EBAY,Put,0.22,-0.01,0.19,0.22,5,78,-0.21015,0.16926,-0.00386,-0.01357,0.01999,2/17/2017,0.2068,33.759998,0.057494867
4872,10-Mar-17,33,EBAY,Put,0.32,-0.04,0.3,0.34,52,108,-0.31034,0.19848,-0.00533,-0.01616,0.03036,2/17/2017,0.21335,33.759998,0.057494867
4873,10-Mar-17,33.5,EBAY,Put,0.48,-0.01,0.46,0.5,1,20,-0.40266,0.26447,-0.00679,-0.01452,0.03092,2/17/2017,0.1893,33.759998,0.057494867
4874,10-Mar-17,34,EBAY,Put,0.75,-0.32,0.71,0.74,7,1,-0.53239,0.27371,-0.00812,-0.01474,0.03173,2/17/2017,0.20058,33.759998,0.057494867
4875,17-Mar-17,31,EBAY,Put,0.1,-0.02,0.09,0.1,1,1827,-0.08299,0.06953,-0.00189,-0.00703,0.02161,2/17/2017,0.24997,33.759998,0.076659822
4876,17-Mar-17,31,EBAY,Put,0.1,-0.02,0.09,0.1,1,1827,-0.08299,0.06953,-0.00189,-0.00703,0.02161,2/17/2017,0.24997,33.759998,0.095824778
4877,17-Mar-17,32,EBAY,Put,0.21,-0.01,0.19,0.21,137,6137,-0.14573,0.12468,-0.00354,-0.00793,0.02201,2/17/2017,0.21652,33.759998,0.076659822
4878,17-Mar-17,33,EBAY,Put,0.41,-0.11,0.4,0.42,51,6261,-0.31556,0.18854,-0.00716,-0.01261,0.03488,2/17/2017,0.2181,33.759998,0.076659822
4879,17-Mar-17,34,EBAY,Put,0.84,-0.12,0.8,0.85,164,325,-0.52133,0.23792,-0.01061,-0.0127,0.0366,2/17/2017,0.19237,33.759998,0.076659822
4880,17-Mar-17,35,EBAY,Put,1.5,0.14,1.44,1.49,31,42,-0.70632,0.18573,-0.01286,-0.01254,0.03615,2/17/2017,0.19114,33.759998,0.076659822
4881,17-Mar-17,36,EBAY,Put,2.41,0.02,2.3,2.35,1,10,-0.8444,0.13618,-0.01266,-0.00764,0.02444,2/17/2017,0.20848,33.759998,0.076659822
4882,24-Mar-17,32,EBAY,Put,0.28,-0.18,0.23,0.27,2,18,-0.16626,0.12375,-0.00508,-0.00765,0.02461,2/17/2017,0.21428,33.759998,0.095824778
4883,24-Mar-17,32.5,EBAY,Put,0.37,0.01,0.34,0.37,3,17,-0.2351,0.15596,-0.00641,-0.00997,0.03795,2/17/2017,0.22263,33.759998,0.095824778
4884,24-Mar-17,33,EBAY,Put,0.51,-0.08,0.48,0.51,22,9527,-0.33892,0.16085,-0.0098,-0.01241,0.03913,2/17/2017,0.21074,33.759998,0.095824778
4885,24-Mar-17,35,EBAY,Put,1.7,0.3,1.53,1.57,1,7,-0.6808,0.17184,-0.01641,-0.01116,0.04128,2/17/2017,0.20528,33.759998,0.095824778
4886,21-Apr-17,31,EBAY,Call,3.16,0.07,3.1,3.2,10,5084,0.92089,0.06432,0.04823,-0.00751,0.02989,2/17/2017,0.20715,33.759998,0.1724846
4887,21-Apr-17,32,EBAY,Call,2.24,0.02,2.36,2.41,19,1807,0.80359,0.11151,0.04283,-0.01066,0.03255,2/17/2017,0.19758,33.759998,0.1724846
4888,21-Apr-17,33,EBAY,Call,1.56,0.02,1.68,1.73,27,1520,0.66616,0.13783,0.036,-0.01206,0.05178,2/17/2017,0.19894,33.759998,0.1724846
4889,21-Apr-17,34,EBAY,Call,1.16,0.13,1.13,1.18,233,2336,0.52557,0.16433,0.02899,-0.012,0.05463,2/17/2017,0.19331,33.759998,0.1724846
4890,21-Apr-17,35,EBAY,Call,0.7,0.04,0.71,0.76,57,679,0.38083,0.14463,0.02113,-0.01117,0.05753,2/17/2017,0.21042,33.759998,0.1724846
4891,21-Apr-17,36,EBAY,Call,0.41,0.03,0.41,0.45,1828,488,0.24375,0.12596,0.01373,-0.00845,0.0407,2/17/2017,0.19345,33.759998,0.1724846
4892,21-Apr-17,37,EBAY,Call,0.24,-0.06,0.23,0.25,1,322,0.15881,0.08971,0.00897,-0.0067,0.04225,2/17/2017,0.19895,33.759998,0.1724846
4893,21-Apr-17,31,EBAY,Put,0.37,-0.03,0.35,0.38,47,1056,-0.17048,0.0758,-0.00959,-0.00721,0.0324,2/17/2017,0.25,33.759998,0.038329911
4894,21-Apr-17,31,EBAY,Put,0.37,-0.03,0.35,0.38,47,1056,-0.17048,0.0758,-0.00959,-0.00721,0.0324,2/17/2017,0.25,33.759998,0.1724846
4895,21-Apr-17,32,EBAY,Put,0.6,0.01,0.56,0.6,31,2319,-0.28055,0.08956,-0.01469,-0.01062,0.05098,2/17/2017,0.25,33.759998,0.1724846
4896,21-Apr-17,33,EBAY,Put,0.9,-0.05,0.87,0.92,3,1100,-0.35672,0.12878,-0.01835,-0.00862,0.05231,2/17/2017,0.21872,33.759998,0.1724846
4897,21-Apr-17,34,EBAY,Put,1.39,0.03,1.3,1.36,51,275,-0.48929,0.14194,-0.0219,-0.00937,0.0547,2/17/2017,0.24997,33.759998,0.1724846
4898,21-Apr-17,35,EBAY,Put,2.03,0.09,1.88,1.93,14,76,-0.60018,0.12022,-0.02727,-0.0095,0.05626,2/17/2017,0.21872,33.759998,0.1724846
4899,21-Apr-17,36,EBAY,Put,2.78,-0.05,2.58,2.66,1,235,-0.717,0.11348,-0.02744,-0.00846,0.05137,2/17/2017,0.21872,33.759998,0.1724846
4900,21-Apr-17,37,EBAY,Put,3.5,-0.1,3.4,3.5,1,36,-0.79065,0.09621,-0.02687,-0.00686,0.03757,2/17/2017,0.22845,33.759998,0.1724846
4901,21-Jul-17,32,EBAY,Call,3.14,-0.06,3.25,3.35,9,6830,0.72331,0.07175,0.08929,-0.00913,0.0768,2/17/2017,0.2499,33.759998,0.421629021
4902,21-Jul-17,33,EBAY,Call,2.72,0.17,2.67,2.73,6,1572,0.65697,0.08987,0.08354,-0.00885,0.0798,2/17/2017,0.24245,33.759998,0.421629021
4903,21-Jul-17,34,EBAY,Call,2.15,0.07,2.13,2.19,26,333,0.56828,0.09126,0.0729,-0.00955,0.08413,2/17/2017,0.23093,33.759998,0.421629021
4904,21-Jul-17,35,EBAY,Call,1.69,0.01,1.68,1.74,3,641,0.47854,0.0947,0.06237,-0.00856,0.08855,2/17/2017,0.24835,33.759998,0.421629021
4905,21-Jul-17,36,EBAY,Call,1.3,-0.07,1.29,1.35,18,267,0.40509,0.08334,0.05271,-0.00874,0.09181,2/17/2017,0.21872,33.759998,0.421629021
4906,21-Jul-17,37,EBAY,Call,1,0.05,0.99,1.04,1,272,0.32486,0.08078,0.04292,-0.00818,0.08606,2/17/2017,0.24997,33.759998,0.421629021
4907,21-Jul-17,37,EBAY,Call,1,0.05,0.99,1.04,1,272,0.32486,0.08078,0.04292,-0.00818,0.08606,2/17/2017,0.24997,33.759998,1.916495551
4908,18-Jan-19,37,EBAY,Call,4.25,-0.1,4.15,4.3,49,62,0.57045,0.03465,0.2808,-0.00595,0.18508,2/17/2017,0.24997,33.759998,0.421629021
4909,18-Jan-19,37,EBAY,Call,4.25,-0.1,4.15,4.3,49,62,0.57045,0.03465,0.2808,-0.00595,0.18508,2/17/2017,0.24997,33.759998,1.916495551
4910,21-Jul-17,31,EBAY,Put,1.12,0.04,1.06,1.1,30,783,-0.27746,0.05016,-0.03785,-0.00726,0.07711,2/17/2017,0.29677,33.759998,0.421629021
4911,21-Jul-17,32,EBAY,Put,1.38,-0.1,1.38,1.42,1,1116,-0.32032,0.0617,-0.04237,-0.00652,0.07904,2/17/2017,0.28086,33.759998,0.421629021
4912,21-Jul-17,34,EBAY,Put,2.37,0.09,2.24,2.28,3,240,-0.45792,0.08508,-0.05099,-0.006,0.08437,2/17/2017,0.24327,33.759998,0.421629021
4913,21-Jul-17,35,EBAY,Put,2.91,0.01,2.76,2.84,2,80,-0.53247,0.08274,-0.05902,-0.00571,0.0867,2/17/2017,0.28086,33.759998,0.421629021
4914,19-Jan-18,32.5,EBAY,Call,4.32,0.07,4.3,4.4,21,3068,0.69147,0.05274,0.1768,-0.00712,0.11276,2/17/2017,0.24234,33.759998,0.919917864
4915,19-Jan-18,35,EBAY,Call,3.05,0.08,3.05,3.1,108,3037,0.55907,0.0584,0.1479,-0.00717,0.12643,2/17/2017,0.21553,33.759998,0.919917864
4916,18-Jan-19,32,EBAY,Put,3.92,0.2,3.8,4,29,351,-0.32372,0.0281,-0.18049,-0.00282,0.16103,2/17/2017,0.32377,33.759998,1.916495551
4917,17-Mar-17,55,EBIX,Call,4.9,1.3,4.6,5.1,5,240,0.99751,0.00335,0.04181,-0.00869,0.00344,2/17/2017,0.19857,59.349998,0.076659822
4918,17-Mar-17,60,EBIX,Call,1.5,0.15,1.3,1.65,627,3012,0.56503,0.12914,0.025,-0.03168,0.06411,2/17/2017,0.18229,59.349998,0.076659822
4919,17-Mar-17,65,EBIX,Call,0.33,0.13,0.1,0.4,12,1597,0.13766,0.05635,0.00618,-0.0189,0.04772,2/17/2017,0.24981,59.349998,0.076659822
4920,17-Mar-17,55,EBIX,Put,0.75,0.05,0.5,0.75,4,431,-0.15413,0.04181,-0.00689,-0.02638,0.03967,2/17/2017,0.3382,59.349998,0.076659822
4921,17-Mar-17,60,EBIX,Put,2.35,-0.5,2.05,2.4,356,583,-0.45512,0.07753,-0.01833,-0.04283,0.06442,2/17/2017,0.35161,59.349998,0.076659822
4922,16-Jun-17,55,EBIX,Call,6.9,1.7,6.2,6.8,20,43,0.88073,0.03621,0.15209,-0.01244,0.07085,2/17/2017,0.18675,59.349998,0.325804244
4923,16-Jun-17,60,EBIX,Call,4.2,1.1,3.4,4.2,20,146,0.58812,0.05787,0.10499,-0.0189,0.13046,2/17/2017,0.20934,59.349998,0.325804244
4924,16-Jun-17,65,EBIX,Call,1.8,0.15,1.65,1.8,5,585,0.32198,0.05244,0.05928,-0.01586,0.14787,2/17/2017,0.21356,59.349998,0.325804244
4925,15-Sep-17,60,EBIX,Call,4.78,0.61,4.8,6,1,13,0.60475,0.03822,0.18094,-0.01664,0.17137,2/17/2017,0.23546,59.349998,0.574948665
4926,15-Sep-17,55,EBIX,Put,3.5,-0.6,3.3,4,20,5,-0.29481,0.02188,-0.101,-0.01267,0.16008,2/17/2017,0.35196,59.349998,0.574948665
4927,17-Mar-17,25,ECHO,Call,0.2,-0.1,0.2,0.35,10,222,0.98723,0.02041,0.01879,-0.00485,0.00179,2/17/2017,0.30628,23.450001,0.076659822
4928,17-Mar-17,55,SATS,Call,1.55,0.05,1.5,1.75,25,54,0.55548,0.11052,0.02225,-0.03611,0.05893,2/17/2017,0.24997,55.119999,0.076659822
4929,17-Mar-17,60,SATS,Call,0.3,0.13,0.3,0.5,25,115,0.17899,0.05773,0.00727,-0.02534,0.04307,2/17/2017,0.30022,55.119999,0.076659822
4930,21-Jul-17,60,SATS,Call,2,0.25,1.4,2.2,10,20,0.34261,0.05093,0.07389,-0.01341,0.15499,2/17/2017,0.24997,55.119999,0.421629021
4931,17-Mar-17,25,EDIT,Call,2.74,0.26,2.7,3,131,503,0.63842,0.07105,0.01058,-0.04357,0.02718,2/17/2017,0.84196,26.02,0.076659822
4932,17-Mar-17,25,EDIT,Put,2,-0.7,1.85,2.15,20,41,-0.37345,0.05449,-0.00809,-0.05456,0.00979,2/17/2017,0.80554,26.02,0.076659822
4933,19-May-17,25,EDIT,Call,4.7,-0.1,4.1,5,36,367,0.63546,0.04339,0.03076,-0.02337,0.04834,2/17/2017,0.83196,26.02,0.249144422
4934,19-May-17,25,EDIT,Put,3.92,-0.28,3.3,4.1,1,141,-0.36532,0.03609,-0.02774,-0.02463,0.04815,2/17/2017,0.87844,26.02,0.249144422
4935,18-Aug-17,25,EDIT,Call,6.01,-0.1,5.4,6.4,4,192,0.65052,0.03167,0.05698,-0.01622,0.06701,2/17/2017,0.68993,26.02,0.498288843
4936,17-Mar-17,5,EGLT,Put,0.4,-0.55,0.35,0.5,25,15,-0.47182,0.43003,-0.00159,-0.00803,0.00532,2/17/2017,0.84772,5.03,0.076659822
4937,21-Jul-17,5,EGLT,Call,1.3,0.1,1,1.7,100,90,0.63225,0.12394,0.00791,-0.005,0,2/17/2017,0.97881,5.03,0.421629021
4938,24-Feb-17,13,LOCO,Call,0.45,0.25,0.4,0.7,3,63,0.78363,0.55527,0.0019,-0.01527,0.00463,2/17/2017,0.5743,13.4,0.019164956
4939,3-Mar-17,13.5,LOCO,Call,0.27,0.02,0.15,0.35,2,6,0.46909,0.59157,0.00231,-0.01246,0.01025,2/17/2017,0.36576,13.4,0.038329911
4940,17-Mar-17,13,LOCO,Call,0.85,-0.1,0.75,1,24,389,0.63217,0.2384,0.00579,-0.01361,0.01402,2/17/2017,0.60056,13.4,0.076659822
4941,17-Mar-17,14,LOCO,Call,0.39,-0.06,0.35,0.45,5,328,0.39879,0.23597,0.00374,-0.0138,0.01482,2/17/2017,0.55946,13.4,0.076659822
4942,17-Mar-17,15,ERI,Put,0.25,-0.05,0.15,0.35,5,582,-0.20684,0.13463,-0.00263,-0.01294,0.01106,2/17/2017,0.49578,16.549999,0.076659822
4943,24-Feb-17,81,EA,Call,6.69,3.38,5.7,6.65,3,3,1,0,0.01533,-0.01239,0,2/17/2017,0.11741,87.300003,0.019164956
4944,24-Feb-17,82,EA,Call,5.71,1.86,5,5.5,5,38,1,0,0.01552,-0.01254,0,2/17/2017,0.10376,87.300003,0.019164956
4945,24-Feb-17,85,EA,Call,2.4,-0.24,2.32,2.76,1,195,0.84953,0.10338,0.01358,-0.05432,0.02968,2/17/2017,0.24979,87.300003,0.019164956
4946,24-Feb-17,86.5,EA,Call,1.36,0.11,1.22,1.35,1,46,0.65876,0.18249,0.01066,-0.07018,0.04583,2/17/2017,0.24605,87.300003,0.019164956
4947,24-Feb-17,87,EA,Call,1.06,-0.44,0.9,1.04,3,57,0.57059,0.21889,0.00928,-0.06909,0.04635,2/17/2017,0.23214,87.300003,0.019164956
4948,24-Feb-17,87.5,EA,Call,0.77,0.18,0.65,0.77,7,23,0.4675,0.21982,0.00763,-0.06867,0.047,2/17/2017,0.22202,87.300003,0.019164956
4949,24-Feb-17,88,EA,Call,0.48,-0.53,0.45,0.56,3,81,0.37785,0.18602,0.00616,-0.06971,0.04752,2/17/2017,0.20976,87.300003,0.019164956
4950,24-Feb-17,89,EA,Call,0.34,-0.26,0.2,0.27,3,45,0.2088,0.14586,0.00342,-0.05028,0.0325,2/17/2017,0.15321,87.300003,0.019164956
4951,24-Feb-17,90,EA,Call,0.13,-0.15,0.03,0.13,43,38,0.09638,0.08543,0.00159,-0.03189,0.0292,2/17/2017,0.1952,87.300003,0.019164956
4952,24-Feb-17,83.5,EA,Put,0.15,-0.07,0.03,0.3,5,56,-0.08207,0.05402,-0.00125,-0.03739,0.02616,2/17/2017,0.22699,87.300003,0.019164956
4953,24-Feb-17,85.5,EA,Put,0.27,-0.41,0.23,0.3,14,62,-0.20616,0.13083,-0.00324,-0.05182,0.03001,2/17/2017,0.15663,87.300003,0.019164956
4954,24-Feb-17,86,EA,Put,0.41,-0.01,0.34,0.41,2,90,-0.29596,0.1415,-0.00421,-0.06899,0.04565,2/17/2017,0.13743,87.300003,0.019164956
4955,24-Feb-17,86.5,EA,Put,0.55,-0.14,0.48,0.55,11,147,-0.36162,0.16531,-0.00531,-0.06709,0.04599,2/17/2017,0.11522,87.300003,0.019164956
4956,24-Feb-17,87,EA,Put,0.75,-0.95,0.67,0.75,3,3,-0.43154,0.22878,-0.00615,-0.05475,0.04636,2/17/2017,0.10797,87.300003,0.019164956
4957,24-Feb-17,87.5,EA,Put,1.03,-0.95,0.85,1.01,6,3,-0.54646,0.25408,-0.00699,-0.04834,0.04704,2/17/2017,0.13081,87.300003,0.019164956
4958,3-Mar-17,86,EA,Call,2.46,0.21,1.99,2.14,1,25,0.67312,0.11317,0.02162,-0.05645,0.06444,2/17/2017,0.25267,87.300003,0.038329911
4959,3-Mar-17,86.5,EA,Call,1.8,-0.11,1.66,1.81,1,5,0.6227,0.1299,0.02011,-0.05464,0.06498,2/17/2017,0.21708,87.300003,0.038329911
4960,3-Mar-17,87.5,EA,Call,1.59,0.42,1.12,1.23,1,11,0.49641,0.12776,0.01609,-0.06172,0.06648,2/17/2017,0.23986,87.300003,0.038329911
4961,3-Mar-17,88,EA,Call,1.05,-0.35,0.9,1,1,66,0.42913,0.13442,0.01397,-0.0535,0.0673,2/17/2017,0.21551,87.300003,0.038329911
4962,10-Mar-17,84,EA,Call,3.61,-0.52,3.3,4,3,6,0.8864,0.06526,0.04228,-0.02676,0.04851,2/17/2017,0.08816,87.300003,0.057494867
4963,10-Mar-17,88,EA,Call,1.25,0.49,1.21,1.34,2,5,0.4551,0.10907,0.02213,-0.0464,0.08237,2/17/2017,0.24425,87.300003,0.057494867
4964,10-Mar-17,90,EA,Call,0.6,-0.14,0.54,0.65,2,50,0.25885,0.09022,0.0127,-0.03745,0.05737,2/17/2017,0.19442,87.300003,0.057494867
4965,17-Mar-17,82.5,EA,Call,5.63,-0.56,5.1,5.4,11,3330,0.91733,0.04032,0.05719,-0.02398,0.0548,2/17/2017,0.20125,87.300003,0.076659822
4966,17-Mar-17,85,EA,Call,3.33,-0.3,3.25,3.5,13,1653,0.71583,0.07282,0.04517,-0.04234,0.08932,2/17/2017,0.21293,87.300003,0.076659822
4967,17-Mar-17,87.5,EA,Call,1.8,-0.29,1.8,1.91,29,2995,0.51644,0.09609,0.03322,-0.04365,0.09388,2/17/2017,0.2006,87.300003,0.076659822
4968,17-Mar-17,90,EA,Call,0.79,-0.24,0.77,0.9,127,1580,0.29921,0.08184,0.01945,-0.03692,0.09895,2/17/2017,0.22516,87.300003,0.076659822
4969,3-Mar-17,86,EA,Put,0.8,0.08,0.73,0.82,9,13,-0.31476,0.12489,-0.00917,-0.03881,0.0642,2/17/2017,0.17509,87.300003,0.038329911
4970,3-Mar-17,87.5,EA,Put,1.49,-0.32,1.31,1.47,1,1,-0.51446,0.14306,-0.01318,-0.04429,0.0665,2/17/2017,0.13893,87.300003,0.038329911
4971,10-Mar-17,81.5,EA,Put,0.24,-0.43,0.2,0.28,3,6,-0.10963,0.03694,-0.00501,-0.02496,0.04952,2/17/2017,0.21872,87.300003,0.057494867
4972,10-Mar-17,82,EA,Put,0.28,-0.03,0.25,0.33,3,14,-0.13398,0.04223,-0.00627,-0.02841,0.04991,2/17/2017,0.21871,87.300003,0.057494867
4973,10-Mar-17,82.5,EA,Put,0.34,-0.01,0.29,0.39,3,12,-0.15832,0.04751,-0.00752,-0.03186,0.0503,2/17/2017,0.21872,87.300003,0.038329911
4974,10-Mar-17,82.5,EA,Put,0.34,-0.01,0.29,0.39,3,12,-0.15832,0.04751,-0.00752,-0.03186,0.0503,2/17/2017,0.21872,87.300003,0.057494867
4975,10-Mar-17,82.5,EA,Put,0.34,-0.01,0.29,0.39,3,12,-0.15832,0.04751,-0.00752,-0.03186,0.0503,2/17/2017,0.21872,87.300003,0.095824778
4976,10-Mar-17,83.5,EA,Put,0.5,0.01,0.43,0.53,5,5,-0.17597,0.06022,-0.00839,-0.02903,0.05044,2/17/2017,0.23631,87.300003,0.057494867
4977,10-Mar-17,84.5,EA,Put,0.64,-0.03,0.62,0.71,3,12,-0.23915,0.07444,-0.01003,-0.0366,0.07717,2/17/2017,0.17307,87.300003,0.057494867
4978,10-Mar-17,86,EA,Put,1.11,0.02,1.05,1.15,1,3,-0.36174,0.09054,-0.01611,-0.03918,0.07919,2/17/2017,0.15104,87.300003,0.057494867
4979,17-Mar-17,80,EA,Put,0.23,-0.02,0.2,0.29,12,1181,-0.09407,0.02768,-0.00565,-0.02051,0.05611,2/17/2017,0.23091,87.300003,0.076659822
4980,17-Mar-17,82.5,EA,Put,0.53,0.01,0.46,0.56,19,1718,-0.18477,0.04645,-0.01182,-0.03047,0.05806,2/17/2017,0.21659,87.300003,0.076659822
4981,17-Mar-17,85,EA,Put,1.05,0.05,1.03,1.1,457,254,-0.31069,0.06741,-0.0184,-0.03517,0.09004,2/17/2017,0.21872,87.300003,0.076659822
4982,17-Mar-17,87.5,EA,Put,2.07,0.23,1.94,2.1,32,85,-0.49404,0.087,-0.02554,-0.0365,0.09389,2/17/2017,0.22719,87.300003,0.076659822
4983,16-Jun-17,80,EA,Call,9.75,-0.6,9.55,9.95,27,230,0.80077,0.02524,0.19572,-0.02594,0.16943,2/17/2017,0.26291,87.300003,0.325804244
4984,16-Jun-17,82.5,EA,Call,7.91,-0.65,7.8,8.2,19,336,0.73746,0.03078,0.18429,-0.02566,0.17488,2/17/2017,0.21872,87.300003,0.325804244
4985,16-Jun-17,85,EA,Call,6.35,-0.5,6.3,6.6,17,1437,0.64534,0.03293,0.16247,-0.0286,0.18367,2/17/2017,0.25365,87.300003,0.325804244
4986,16-Jun-17,87.5,EA,Call,5.25,-0.2,5.05,5.4,4,766,0.5658,0.03827,0.14588,-0.02853,0.19103,2/17/2017,0.22254,87.300003,0.325804244
4987,16-Jun-17,90,EA,Call,3.85,-0.35,3.85,4.2,9,1162,0.48636,0.03307,0.12461,-0.02951,0.19821,2/17/2017,0.21872,87.300003,0.325804244
4988,16-Jun-17,90,EA,Call,3.85,-0.35,3.85,4.2,9,1162,0.48636,0.03307,0.12461,-0.02951,0.19821,2/17/2017,0.21872,87.300003,0.574948665
4989,16-Jun-17,90,EA,Call,3.85,-0.35,3.85,4.2,9,1162,0.48636,0.03307,0.12461,-0.02951,0.19821,2/17/2017,0.21872,87.300003,0.919917864
4990,16-Jun-17,90,EA,Call,3.85,-0.35,3.85,4.2,9,1162,0.48636,0.03307,0.12461,-0.02951,0.19821,2/17/2017,0.21872,87.300003,1.916495551
4991,19-Jan-18,90,EA,Call,8.75,-0.45,8.6,8.95,16,671,0.57042,0.0197,0.37905,-0.02038,0.32291,2/17/2017,0.21872,87.300003,0.325804244
4992,19-Jan-18,90,EA,Call,8.75,-0.45,8.6,8.95,16,671,0.57042,0.0197,0.37905,-0.02038,0.32291,2/17/2017,0.21872,87.300003,0.574948665
4993,19-Jan-18,90,EA,Call,8.75,-0.45,8.6,8.95,16,671,0.57042,0.0197,0.37905,-0.02038,0.32291,2/17/2017,0.21872,87.300003,0.919917864
4994,19-Jan-18,90,EA,Call,8.75,-0.45,8.6,8.95,16,671,0.57042,0.0197,0.37905,-0.02038,0.32291,2/17/2017,0.21872,87.300003,1.916495551
4995,16-Jun-17,92.5,EA,Call,2.92,-0.28,2.92,3.1,5,328,0.40835,0.03204,0.1056,-0.02788,0.2053,2/17/2017,0.24997,87.300003,0.325804244
4996,16-Jun-17,95,EA,Call,2.2,-0.08,2.11,2.29,9,302,0.33035,0.03101,0.08659,-0.02625,0.21239,2/17/2017,0.21872,87.300003,0.325804244
4997,16-Jun-17,80,EA,Put,2.3,0.02,2.26,2.36,78,738,-0.26327,0.02146,-0.06951,-0.0216,0.17564,2/17/2017,0.29329,87.300003,0.325804244
4998,16-Jun-17,82.5,EA,Put,3.1,0.16,3,3.2,42,647,-0.3074,0.02673,-0.08226,-0.01921,0.17948,2/17/2017,0.29712,87.300003,0.325804244
4999,16-Jun-17,85,EA,Put,4.05,0.15,3.9,4.1,13,173,-0.37822,0.02958,-0.09712,-0.02081,0.18579,2/17/2017,0.27978,87.300003,0.325804244
5000,16-Jun-17,87.5,EA,Put,5,0.05,5.05,5.2,3,16,-0.4544,0.03259,-0.10117,-0.02169,0.19206,2/17/2017,0.24494,87.300003,0.325804244
5001,15-Sep-17,92.5,EA,Call,5.05,1.6,4.95,5.25,22,19,0.45847,0.02813,0.20515,-0.02082,0.27247,2/17/2017,0.28122,87.300003,0.574948665
5002,19-Jan-18,85,EA,Call,11.5,-0.15,11.1,11.45,3,1023,0.66911,0.02093,0.44421,-0.01881,0.29724,2/17/2017,0.24997,87.300003,0.574948665
5003,19-Jan-18,85,EA,Call,11.5,-0.15,11.1,11.45,3,1023,0.66911,0.02093,0.44421,-0.01881,0.29724,2/17/2017,0.24997,87.300003,0.919917864
5004,19-Jan-18,87.5,EA,Call,9.95,-0.2,9.8,10.15,8,503,0.61592,0.01978,0.40654,-0.0209,0.31125,2/17/2017,0.24997,87.300003,0.574948665
5005,19-Jan-18,87.5,EA,Call,9.95,-0.2,9.8,10.15,8,503,0.61592,0.01978,0.40654,-0.0209,0.31125,2/17/2017,0.24997,87.300003,0.919917864
5006,19-Jan-18,80,EA,Put,6.2,0.3,5.85,6.15,2,730,-0.29154,0.01467,-0.22278,-0.01076,0.2873,2/17/2017,0.33384,87.300003,0.919917864
5007,19-Jan-18,82.5,EA,Put,7.1,0.25,6.8,7.25,102,147,-0.33561,0.01478,-0.2549,-0.01271,0.29806,2/17/2017,0.30435,87.300003,0.919917864
5008,19-Jan-18,85,EA,Put,8.15,0.2,7.85,8.4,2,172,-0.37349,0.01687,-0.25575,-0.01234,0.30563,2/17/2017,0.29211,87.300003,0.919917864
5009,19-Jan-18,87.5,EA,Put,9.45,0.3,9.1,9.55,2,90,-0.41601,0.0175,-0.26742,-0.01259,0.31487,2/17/2017,0.32658,87.300003,0.919917864
5010,17-Mar-17,32,ENTA,Put,3.5,0.28,2.95,3.8,3,6,-1,0.01003,0,0,0,2/17/2017,0.28737,29.17,0.076659822
5011,21-Apr-17,31,ENTA,Call,1.5,-2.8,1.1,2,1,10,0.36703,0.05772,0.01479,-0.0243,0.04735,2/17/2017,0.67829,29.17,0.1724846
5012,21-Apr-17,32,ENTA,Call,1,-3.3,0.7,1.75,4,5,0.28834,0.05956,0.01201,-0.02043,0.03242,2/17/2017,0.61772,29.17,0.1724846
5013,17-Mar-17,35,ECPG,Put,2.8,-0.7,2.4,3.2,1,16,-0.4487,0.06376,-0.01137,-0.05409,0.03752,2/17/2017,0.69156,33.849998,0.076659822
5014,17-Mar-17,45,WIRE,Call,2.82,0.82,1.5,4.2,12,19,1,0,0.03425,-0.00687,0,2/17/2017,0.10015,47.849998,0.076659822
5015,19-May-17,45,WIRE,Call,4.32,2.02,4.5,5.8,10,50,0.83489,0.04469,0.08915,-0.01455,0.05542,2/17/2017,0.32935,47.849998,0.249144422
5016,24-Feb-17,12.5,ENDP,Call,0.71,-0.29,0.55,0.95,5,168,0.76593,0.35574,0.00175,-0.02592,0.0045,2/17/2017,0.51189,13.08,0.019164956
5017,24-Feb-17,13,ENDP,Call,0.45,-0.2,0.3,0.55,87,248,0.5584,0.4698,0.0013,-0.0306,0.00694,2/17/2017,0.47611,13.08,0.019164956
5018,24-Feb-17,13.5,ENDP,Call,0.2,-0.12,0.15,0.25,174,104,0.35247,0.40207,0.00083,-0.0297,0.00712,2/17/2017,0.52269,13.08,0.019164956
5019,24-Feb-17,12,ENDP,Put,0.07,-0.18,0.05,0.15,1,93,-0.14015,0.20378,-0.00033,-0.01986,0.0044,2/17/2017,0.61877,13.08,0.019164956
5020,24-Feb-17,13,ENDP,Put,0.34,0.09,0.25,0.4,2,192,-0.44345,0.46092,-0.00102,-0.02945,0.00694,2/17/2017,0.48725,13.08,0.019164956
5021,24-Feb-17,13.5,ENDP,Put,0.6,0.1,0.55,0.75,1,145,-0.62698,0.35991,-0.00135,-0.03254,0.00711,2/17/2017,0.58864,13.08,0.019164956
5022,3-Mar-17,12,ENDP,Call,1.55,-0.45,1.3,1.75,10,79,0.72652,0.15018,0.00302,-0.03276,0.0094,2/17/2017,0.91177,13.08,0.038329911
5023,3-Mar-17,12.5,ENDP,Call,1.2,-0.3,1,1.4,55,639,0.64358,0.17426,0.00274,-0.03447,0.00962,2/17/2017,0.85449,13.08,0.038329911
5024,3-Mar-17,13,ENDP,Call,0.85,-0.3,0.75,1.1,38,347,0.55275,0.20235,0.00242,-0.03606,0.00984,2/17/2017,0.79312,13.08,0.038329911
5025,3-Mar-17,13.5,ENDP,Call,0.8,-0.26,0.6,0.8,3342,111,0.4623,0.19482,0.00204,-0.0353,0.01006,2/17/2017,0.80479,13.08,0.038329911
5026,3-Mar-17,14,ENDP,Call,0.55,-0.11,0.4,0.65,2006,280,0.38522,0.17342,0.0017,-0.03576,0.01026,2/17/2017,0.94073,13.08,0.038329911
5027,10-Mar-17,13,ENDP,Call,1.09,0.54,0.85,1.25,4,29,0.55641,0.1785,0.0036,-0.02739,0.01206,2/17/2017,0.82906,13.08,0.057494867
5028,10-Mar-17,13.5,ENDP,Call,0.85,-0.15,0.65,0.95,30,23,0.47487,0.17643,0.00311,-0.0264,0.01233,2/17/2017,0.73066,13.08,0.057494867
5029,17-Mar-17,12.5,ENDP,Call,1.4,-0.13,1.25,1.5,13,678,0.63155,0.13694,0.00518,-0.02294,0.01357,2/17/2017,0.71219,13.08,0.076659822
5030,24-Mar-17,14,ENDP,Call,0.77,0.02,0.6,0.95,1,52,0.42866,0.14285,0.00459,-0.01858,0.01623,2/17/2017,0.75664,13.08,0.095824778
5031,3-Mar-17,12,ENDP,Put,0.4,0.06,0.35,0.55,60,363,-0.28396,0.14276,-0.00135,-0.03356,0.0094,2/17/2017,0.97005,13.08,0.038329911
5032,10-Mar-17,13,ENDP,Put,0.9,0.15,0.75,1,10,115,-0.44439,0.1705,-0.00328,-0.02701,0.01206,2/17/2017,0.7248,13.08,0.057494867
5033,17-Mar-17,12.5,ENDP,Put,0.75,0.05,0.65,0.8,5,223,-0.36929,0.13955,-0.00379,-0.02083,0.01358,2/17/2017,0.69578,13.08,0.076659822
5034,24-Mar-17,13,ENDP,Put,1.1,0.1,0.9,1.25,10,15,-0.43816,0.1431,-0.00528,-0.01907,0.01553,2/17/2017,0.81594,13.08,0.095824778
5035,21-Apr-17,12.5,ENDP,Call,1.77,-0.13,1.7,1.85,45,2574,0.62959,0.10342,0.011,-0.01407,0.02022,2/17/2017,0.70662,13.08,0.1724846
5036,21-Apr-17,12.5,ENDP,Put,1.2,0.19,1.05,1.25,27,3584,-0.37361,0.0998,-0.00917,-0.01297,0.02023,2/17/2017,0.65241,13.08,0.1724846
5037,21-Jul-17,12.5,ENDP,Call,2.55,-0.15,2.25,2.7,511,27020,0.64163,0.07871,0.02547,-0.00789,0.0311,2/17/2017,0.64137,13.08,0.421629021
5038,21-Jul-17,12.5,ENDP,Put,1.8,0.05,1.5,2,111,2364,-0.36362,0.0758,-0.02261,-0.00667,0.03116,2/17/2017,0.67705,13.08,0.421629021
5039,19-Jan-18,12.5,ENDP,Call,3.6,-0.4,3.5,3.9,200,6223,0.67208,0.04897,0.04881,-0.00569,0.04414,2/17/2017,0.62438,13.08,0.919917864
5040,17-Mar-17,10,EIGI,Call,0.23,-0.02,0.15,0.25,645,170,0.35449,0.41951,0.00244,-0.0074,0.01068,2/17/2017,0.46286,9.5,0.076659822
5041,19-May-17,10,EIGI,Call,0.7,0.1,0.7,0.8,2641,5210,0.49499,0.18414,0.0099,-0.00622,0.0189,2/17/2017,0.60723,9.5,0.249144422
5042,18-Aug-17,10,EIGI,Call,1.15,0.19,0.85,1.3,10,21,0.54053,0.13584,0.02017,-0.00445,0.02638,2/17/2017,0.56895,9.5,0.498288843
5043,17-Mar-17,15,WATT,Call,1.3,-0.8,1.2,1.45,329,430,0.58865,0.14366,0.00587,-0.02417,0.01614,2/17/2017,0.55836,15.47,0.076659822
5044,17-Mar-17,15,WATT,Put,1.38,0.58,1.3,1.35,430,319,-0.41402,0.11302,-0.00508,-0.02876,0.01612,2/17/2017,0.99785,15.47,0.076659822
5045,19-May-17,15,WATT,Call,2,-0.74,1.8,2.1,582,343,0.6009,0.09742,0.01822,-0.01153,0.02882,2/17/2017,0.47078,15.47,0.249144422
5046,19-May-17,15,WATT,Put,2.9,0.85,2.45,2.95,355,582,-0.38433,0.05649,-0.01689,-0.01694,0.02841,2/17/2017,0.96814,15.47,0.249144422
5047,18-Aug-17,15,WATT,Put,4.2,0.6,3.6,4.5,20,93,-0.34379,0.03562,-0.0356,-0.01217,0,2/17/2017,1.01835,15.47,0.498288843
5048,19-Jan-18,15,WATT,Call,3.09,-0.8,2.75,3.8,180,712,0.64624,0.05292,0.06052,-0.0059,0.05314,2/17/2017,0.40729,15.47,0.919917864
5049,19-Jan-18,15,WATT,Put,5.1,0.1,4.8,5.8,5,265,-0.2993,0.02439,-0.06424,-0.00823,0,2/17/2017,1.00749,15.47,0.919917864
5050,18-Jan-19,15,WATT,Call,4.3,-1.2,4.3,6.3,6,107,0.69669,0.03321,0.11021,-0.00421,0.07177,2/17/2017,0.48838,15.47,1.916495551
5051,18-Aug-17,10,ERII,Call,1.05,-0.38,1.05,1.4,10,271,0.5275,0.11519,0.01826,-0.00501,0.0259,2/17/2017,0.54235,9.25,0.498288843
5052,17-Mar-17,370,EQIX,Call,8.5,-0.3,8.7,9.4,9,266,0.61765,0.02922,0.17095,-0.1401,0.38934,2/17/2017,0.173,374.279999,0.076659822
5053,17-Mar-17,380,EQIX,Call,4.2,-0.35,4,4.5,43,180,0.37044,0.02245,0.10281,-0.1529,0.41642,2/17/2017,0.18877,374.279999,0.076659822
5054,17-Mar-17,390,EQIX,Call,1.5,-0.23,1.5,1.8,17,237,0.1729,0.01576,0.04856,-0.09345,0.29629,2/17/2017,0.16732,374.279999,0.076659822
5055,17-Mar-17,400,EQIX,Call,0.6,-0.05,0.4,0.8,16,399,0.11478,0.00945,0.03208,-0.09254,0.29825,2/17/2017,0.20301,374.279999,0.076659822
5056,17-Mar-17,410,EQIX,Call,0.25,-0.05,0.1,0.4,15,315,0.03377,0.00383,0.00954,-0.0308,0.13589,2/17/2017,0.18142,374.279999,0.076659822
5057,17-Mar-17,340,EQIX,Put,1.35,-0.45,1.05,1.45,23,174,-0.10589,0.00634,-0.02777,-0.10401,0.24095,2/17/2017,0.28407,374.279999,0.076659822
5058,17-Mar-17,350,EQIX,Put,2,-0.74,1.85,2.3,8,147,-0.1499,0.00986,-0.04047,-0.10541,0.24424,2/17/2017,0.26668,374.279999,0.076659822
5059,17-Mar-17,360,EQIX,Put,4,-0.4,3.5,3.8,18,142,-0.25534,0.01522,-0.06233,-0.13709,0.37919,2/17/2017,0.21872,374.279999,0.076659822
5060,17-Mar-17,370,EQIX,Put,6.8,-1.2,6.4,7,122,209,-0.424,0.01995,-0.10675,-0.15049,0.39502,2/17/2017,0.20334,374.279999,0.076659822
5061,17-Mar-17,380,EQIX,Put,10,-3.3,11.5,12.6,2,245,-0.6255,0.02083,-0.13617,-0.12197,0.41131,2/17/2017,0.21872,374.279999,0.076659822
5062,16-Jun-17,350,EQIX,Call,31,-1,31.7,32.6,1,38,0.79276,0.00778,0.85795,-0.09551,0.71876,2/17/2017,0.17604,374.279999,0.325804244
5063,16-Jun-17,380,EQIX,Call,14.6,0.3,13.8,14.8,8,12,0.50623,0.01041,0.56972,-0.10252,0.84151,2/17/2017,0.19153,374.279999,0.325804244
5064,16-Jun-17,350,EQIX,Put,11,-0.2,10.4,11.1,11,41,-0.29573,0.00601,-0.33638,-0.0831,0.76208,2/17/2017,0.25363,374.279999,0.325804244
5065,15-Sep-17,370,EQIX,Call,25,-1.3,24.6,26.6,10,8,0.62372,0.00774,1.18969,-0.08757,1.04576,2/17/2017,0.17745,374.279999,0.574948665
5066,15-Sep-17,380,EQIX,Call,20.5,-0.7,20.2,21.5,5,22,0.55091,0.00776,1.06004,-0.08581,1.10025,2/17/2017,0.1579,374.279999,0.574948665
5067,15-Sep-17,390,EQIX,Call,16.2,-0.9,16.1,17.2,1,50,0.4649,0.00882,0.91927,-0.0735,1.17234,2/17/2017,0.19218,374.279999,0.574948665
5068,15-Sep-17,340,EQIX,Put,14.4,-0.7,13.9,14.5,1,62,-0.25817,0.0045,-0.51624,-0.05273,0.96567,2/17/2017,0.30411,374.279999,0.574948665
5069,15-Sep-17,360,EQIX,Put,21.5,-1,20.8,21.4,1,63,-0.36342,0.00518,-0.69592,-0.06332,1.03596,2/17/2017,0.24896,374.279999,0.574948665
5070,15-Sep-17,370,EQIX,Put,26,-1.1,25.2,26,2,67,-0.41642,0.00644,-0.71726,-0.05645,1.06268,2/17/2017,0.24934,374.279999,0.574948665
5071,15-Sep-17,380,EQIX,Put,31.55,3.45,30,31.1,3,67,-0.46876,0.00572,-0.79246,-0.06242,1.09632,2/17/2017,0.24896,374.279999,0.574948665
5072,15-Sep-17,390,EQIX,Put,37.6,5.9,35.5,36.9,14,12,-0.51949,0.00568,-0.89218,-0.06093,1.11693,2/17/2017,0.24896,374.279999,0.574948665
5073,17-Mar-17,6,ERIC,Put,0.18,0.05,0.15,0.2,11,1919,-0.63254,1,-0.00208,-0.00176,0.00647,2/17/2017,0.17832,5.96,0.076659822
5074,21-Jul-17,6,ERIC,Call,0.42,-0.08,0.4,0.45,12,893,0.5357,0.43696,0.01175,-0.00185,0.01491,2/17/2017,0.24997,5.96,0.421629021
5075,17-Mar-17,23,ESPR,Call,2.89,0.49,3.3,4.9,7,184,0.69135,0.04665,0.01006,-0.05703,0,2/17/2017,1.11712,25,0.076659822
5076,17-Mar-17,24,ESPR,Call,3.4,1.2,2.8,3.9,3,18,0.6468,0.06141,0.01005,-0.04906,0.02619,2/17/2017,1.11265,25,0.076659822
5077,17-Mar-17,25,ESPR,Call,2.9,0.9,2.4,3.5,311,444,0.58485,0.05879,0.00905,-0.05943,0.00096,2/17/2017,1.01655,25,0.076659822
5078,17-Mar-17,26,ESPR,Call,2.65,1.15,2.05,2.95,41,461,0.52369,0.06515,0.00837,-0.05547,0.0274,2/17/2017,1.08804,25,0.076659822
5079,17-Mar-17,27,ESPR,Call,2,-0.42,1.7,2.5,169,12,0.46639,0.06315,0.00751,-0.05389,0.02797,2/17/2017,1.00901,25,0.076659822
5080,17-Mar-17,12.5,ETSY,Call,1.17,-0.09,1.1,1.2,68,8943,0.61727,0.17965,0.00523,-0.01823,0.01351,2/17/2017,0.71709,12.9,0.076659822
5081,16-Jun-17,12.5,ETSY,Call,1.85,0.05,1.7,1.9,47,310,0.62254,0.11095,0.0206,-0.00761,0.02746,2/17/2017,0.54208,12.9,0.325804244
5082,16-Jun-17,12.5,ETSY,Put,1.35,-0.02,1.2,1.45,4,451,-0.38309,0.09221,-0.01749,-0.00748,0.02746,2/17/2017,0.5952,12.9,0.325804244
5083,17-Mar-17,85,EEFT,Call,0.55,0.16,0.5,0.7,24,111,0.25208,0.0981,0.01565,-0.02541,0.06385,2/17/2017,0.17473,81.919998,0.076659822
5084,17-Mar-17,80,EEFT,Put,1.2,-0.4,0.85,1.15,9,16,-0.29986,0.06789,-0.01678,-0.03416,0.08486,2/17/2017,0.20313,81.919998,0.076659822
5085,19-May-17,85,EEFT,Call,2.55,0.35,2.45,2.8,1,55,0.43216,0.0535,0.08364,-0.02342,0.16739,2/17/2017,0.22419,81.919998,0.249144422
5086,19-May-17,90,EEFT,Call,1.05,0.45,1.05,1.45,3,7,0.23751,0.03813,0.04652,-0.01869,0.12208,2/17/2017,0.2124,81.919998,0.249144422
5087,17-Mar-17,18,EXAS,Call,2.6,0.15,2.3,2.75,89,249,0.80493,0.0983,0.01042,-0.019,0.01329,2/17/2017,0.7352,19.91,0.076659822
5088,17-Mar-17,19,EXAS,Call,1.89,0.14,1.75,2.05,90,204,0.67452,0.11455,0.00886,-0.02527,0.0207,2/17/2017,0.67851,19.91,0.076659822
5089,17-Mar-17,20,EXAS,Call,1.32,0.07,1.2,1.45,357,2060,0.55224,0.13042,0.00744,-0.02883,0.0214,2/17/2017,0.65018,19.91,0.076659822
5090,17-Mar-17,21,EXAS,Call,1,0.2,0.9,1.05,161,183,0.43622,0.12301,0.00594,-0.02744,0.02208,2/17/2017,0.7419,19.91,0.076659822
5091,17-Mar-17,18,EXAS,Put,0.81,0.31,0.7,0.85,94,218,-0.26443,0.07655,-0.00393,-0.02909,0.02009,2/17/2017,0.76247,19.91,0.076659822
5092,17-Mar-17,19,EXAS,Put,1,0.2,0.9,1.2,756,187,-0.35384,0.08621,-0.00557,-0.03252,0.02073,2/17/2017,0.61924,19.91,0.076659822
5093,17-Mar-17,20,EXAS,Put,1.6,0.5,1.35,1.7,3988,574,-0.44563,0.10209,-0.00651,-0.03394,0.02138,2/17/2017,0.63306,19.91,0.076659822
5094,17-Mar-17,21,EXAS,Put,2.2,0.6,1.85,2.3,309,100,-0.53282,0.09563,-0.00772,-0.03349,0.02198,2/17/2017,0.60983,19.91,0.076659822
5095,21-Apr-17,19,EXAS,Call,2.3,-0.05,2.2,2.35,35,378,0.65885,0.08931,0.01874,-0.0156,0.03085,2/17/2017,0.60328,19.91,0.1724846
5096,21-Apr-17,20,EXAS,Call,1.7,-0.05,1.6,1.8,79,3695,0.56415,0.11463,0.01685,-0.01519,0.03201,2/17/2017,0.49865,19.91,0.1724846
5097,21-Apr-17,21,EXAS,Call,1.4,0.2,1.2,1.4,14,3550,0.46701,0.1051,0.014,-0.01523,0.03315,2/17/2017,0.51304,19.91,0.1724846
5098,21-Apr-17,19,EXAS,Put,1.6,0.25,1.4,1.45,1007,223,-0.35462,0.07715,-0.01269,-0.01571,0.03091,2/17/2017,0.56566,19.91,0.1724846
5099,21-Apr-17,20,EXAS,Put,2.05,0.49,1.75,2.5,303,3087,-0.43457,0.08296,-0.01411,-0.0179,0.03197,2/17/2017,0.61724,19.91,0.1724846
5100,21-Jul-17,20,EXAS,Call,2.5,-0.09,2.2,2.75,3,141,0.58943,0.07787,0.04023,-0.00953,0.04942,2/17/2017,0.50167,19.91,0.421629021
5101,21-Jul-17,21,EXAS,Call,2.05,-0.05,1.85,2.35,5,390,0.52017,0.07646,0.03587,-0.00934,0.05133,2/17/2017,0.43698,19.91,0.421629021
5102,19-Jan-18,20,EXAS,Call,3.3,-0.2,3.1,3.6,22,1097,0.62342,0.05788,0.08621,-0.0062,0.0712,2/17/2017,0.39668,19.91,0.919917864
5103,17-Mar-17,21,EXEL,Call,3.69,0.35,3.3,4.2,5,436,0.69062,0.05007,0.00912,-0.05322,0,2/17/2017,1.15604,23.120001,0.076659822
5104,17-Mar-17,22,EXEL,Call,3.1,0.1,3,3.3,46,4772,0.63845,0.06275,0.00892,-0.04895,0.02395,2/17/2017,1.07665,23.120001,0.076659822
5105,17-Mar-17,23,EXEL,Call,2.53,0.11,2.4,2.6,199,1351,0.5711,0.07473,0.00833,-0.04818,0.02459,2/17/2017,0.90377,23.120001,0.076659822
5106,17-Mar-17,24,EXEL,Call,2.05,0.05,1.9,2.1,266,552,0.49979,0.07726,0.00743,-0.04601,0.0252,2/17/2017,0.85419,23.120001,0.076659822
5107,17-Mar-17,25,EXEL,Call,1.79,0.16,1.6,1.85,106,367,0.44143,0.06998,0.00654,-0.04744,0.02575,2/17/2017,1.05717,23.120001,0.076659822
5108,17-Mar-17,21,EXEL,Put,1.6,-0.3,1.4,1.7,77,4470,-0.30627,0.05298,-0.00575,-0.04711,0,2/17/2017,1.02815,23.120001,0.076659822
5109,17-Mar-17,22,EXEL,Put,1.85,-0.5,1.7,2.15,23,227,-0.3638,0.06108,-0.00694,-0.04749,0.02201,2/17/2017,0.98939,23.120001,0.076659822
5110,17-Mar-17,23,EXEL,Put,2.4,-1.21,2.3,2.45,299,3,-0.42473,0.06203,-0.008,-0.0547,0,2/17/2017,1.03715,23.120001,0.076659822
5111,19-May-17,21,EXEL,Call,4.5,0.1,4.5,5.1,78,153,0.68861,0.04155,0.02808,-0.0209,0.0414,2/17/2017,0.76358,23.120001,0.249144422
5112,19-May-17,22,EXEL,Call,4.18,0.18,3.7,4.5,3,290,0.64285,0.04732,0.02729,-0.02098,0.04263,2/17/2017,0.70005,23.120001,0.249144422
5113,19-May-17,23,EXEL,Call,3.8,0.31,3.4,4.1,36,196,0.60118,0.04357,0.02507,-0.02536,0.04361,2/17/2017,0.72387,23.120001,0.249144422
5114,19-May-17,24,EXEL,Call,3.4,0.84,3,3.6,42,400,0.55847,0.04566,0.02387,-0.02457,0.04475,2/17/2017,0.8289,23.120001,0.249144422
5115,19-May-17,25,EXEL,Call,3,0.5,2.8,3,389,371,0.50552,0.04968,0.02241,-0.02206,0.04601,2/17/2017,0.80921,23.120001,0.249144422
5116,19-May-17,22,EXEL,Put,3.02,-0.53,2.75,3.6,7,3,-0.35907,0.04045,-0.02458,-0.02156,0.04249,2/17/2017,0.90575,23.120001,0.249144422
5117,18-Aug-17,25,EXEL,Call,3.8,0.6,3.5,3.9,107,39,0.54445,0.04049,0.0452,-0.01405,0.06423,2/17/2017,0.69753,23.120001,0.498288843
5118,19-Jan-18,22,EXEL,Call,6.23,0.33,5.6,6.8,50,214,0.67793,0.02727,0.08699,-0.01001,0.07794,2/17/2017,0.63051,23.120001,0.919917864
5119,19-Jan-18,25,EXEL,Call,5,0.47,4.5,5.4,45,443,0.58911,0.0318,0.08221,-0.00987,0.08512,2/17/2017,0.60147,23.120001,0.919917864
5120,18-Jan-19,25,EXEL,Call,6.88,0.65,5.2,8.9,10,212,0.65259,0.02273,0.16136,-0.00652,0.1159,2/17/2017,0.51213,23.120001,1.916495551
5121,24-Feb-17,118,EXPE,Call,1.8,-1.25,1.8,2.1,2,4,0.7973,0.14863,0.01775,-0.06124,0.04065,2/17/2017,0.22025,119.410004,0.019164956
5122,24-Feb-17,119,EXPE,Call,1.04,-1.06,1.2,1.4,5,3,0.61572,0.18569,0.01376,-0.07745,0.06302,2/17/2017,0.2073,119.410004,0.019164956
5123,24-Feb-17,120,EXPE,Call,0.8,-0.35,0.7,0.9,72,673,0.44997,0.14976,0.01005,-0.09761,0.06453,2/17/2017,0.18302,119.410004,0.019164956
5124,24-Feb-17,121,EXPE,Call,0.45,-0.31,0.35,0.55,20,120,0.28695,0.14501,0.00645,-0.07717,0.066,2/17/2017,0.17011,119.410004,0.019164956
5125,24-Feb-17,122,EXPE,Call,0.29,-0.19,0.15,0.35,10,128,0.17433,0.10455,0.00393,-0.05482,0.04495,2/17/2017,0.17307,119.410004,0.019164956
5126,24-Feb-17,115,EXPE,Put,0.15,0.05,0.05,0.25,6,123,-0.09613,0.04714,-0.00192,-0.0518,0.04038,2/17/2017,0.17778,119.410004,0.019164956
5127,24-Feb-17,116,EXPE,Put,0.2,-0.2,0.1,0.3,3,134,-0.11866,0.06403,-0.00243,-0.04903,0.04042,2/17/2017,0.19409,119.410004,0.019164956
5128,24-Feb-17,117,EXPE,Put,0.43,0.04,0.3,0.45,40,158,-0.1978,0.09191,-0.00425,-0.06932,0.04104,2/17/2017,0.16018,119.410004,0.019164956
5129,24-Feb-17,118,EXPE,Put,0.65,0.04,0.5,0.7,97,157,-0.32313,0.10277,-0.00641,-0.10055,0.06276,2/17/2017,0.17048,119.410004,0.019164956
5130,24-Feb-17,119,EXPE,Put,1.17,0.57,0.8,1.05,139,118,-0.4162,0.14101,-0.0084,-0.08691,0.06342,2/17/2017,0.12628,119.410004,0.019164956
5131,24-Feb-17,120,EXPE,Put,1.48,0.13,1.35,1.55,15,968,-0.55192,0.14161,-0.00975,-0.08761,0.0645,2/17/2017,0.14424,119.410004,0.019164956
5132,24-Feb-17,121,EXPE,Put,2.63,0.64,1.95,2.25,13,75,-0.67376,0.12202,-0.01205,-0.08337,0.06494,2/17/2017,0.11006,119.410004,0.019164956
5133,24-Feb-17,127,EXPE,Put,8.25,2.05,7.3,8.4,5,5,-0.88018,0.03457,-0.01305,-0.09079,0.04371,2/17/2017,0.23801,119.410004,0.019164956
5134,3-Mar-17,118,EXPE,Call,2.55,-0.55,2.35,2.7,21,20,0.67108,0.09147,0.02965,-0.07125,0.08821,2/17/2017,0.17197,119.410004,0.038329911
5135,3-Mar-17,119,EXPE,Call,1.75,-0.5,1.8,2.05,1,21,0.5789,0.10501,0.02573,-0.07358,0.08972,2/17/2017,0.20249,119.410004,0.038329911
5136,3-Mar-17,120,EXPE,Call,1.25,-0.55,1.3,1.5,1,59,0.47951,0.10701,0.0214,-0.07291,0.0914,2/17/2017,0.18994,119.410004,0.038329911
5137,3-Mar-17,121,EXPE,Call,0.85,-0.45,0.85,1.1,153,127,0.39698,0.08776,0.01768,-0.07723,0.09265,2/17/2017,0.21573,119.410004,0.038329911
5138,3-Mar-17,122,EXPE,Call,0.57,-1.47,0.55,0.8,26,14,0.27987,0.09211,0.01258,-0.06136,0.09475,2/17/2017,0.16644,119.410004,0.038329911
5139,3-Mar-17,124,EXPE,Call,0.33,-0.72,0.2,0.4,10,118,0.14593,0.05843,0.00659,-0.03922,0.06537,2/17/2017,0.17465,119.410004,0.038329911
5140,10-Mar-17,120,EXPE,Call,1.75,-0.49,1.6,1.9,1,77,0.49253,0.09922,0.03301,-0.05524,0.11205,2/17/2017,0.20229,119.410004,0.057494867
5141,10-Mar-17,122,EXPE,Call,1.15,-0.2,0.75,1.1,10,32,0.34969,0.07188,0.02337,-0.05965,0.11535,2/17/2017,0.1615,119.410004,0.057494867
5142,10-Mar-17,124,EXPE,Call,0.55,-0.6,0.4,0.65,2,119,0.19717,0.06025,0.01333,-0.03829,0.08043,2/17/2017,0.15404,119.410004,0.057494867
5143,10-Mar-17,128,EXPE,Call,0.15,-2.25,0.05,0.35,2,2,0.07549,0.02628,0.00511,-0.02226,0.03588,2/17/2017,0.20042,119.410004,0.057494867
5144,17-Mar-17,110,EXPE,Call,9.76,0.06,8.5,9.9,1,1,1,0,0.08366,-0.01678,0,2/17/2017,0.01066,119.410004,0.076659822
5145,17-Mar-17,115,EXPE,Call,5.2,-1.6,5,5.5,6,7,0.84398,0.04849,0.07307,-0.03914,0.07729,2/17/2017,0.20794,119.410004,0.076659822
5146,17-Mar-17,120,EXPE,Call,2.14,-0.36,2.1,2.3,127,809,0.50544,0.0811,0.04485,-0.05204,0.12906,2/17/2017,0.17258,119.410004,0.076659822
5147,17-Mar-17,125,EXPE,Call,0.59,-0.29,0.55,0.7,7,930,0.22387,0.04888,0.01998,-0.04215,0.09258,2/17/2017,0.19963,119.410004,0.076659822
5148,24-Mar-17,110,EXPE,Call,9.5,-5,8.8,10,3,2,0.98847,0.00632,0.10325,-0.01894,0.01065,2/17/2017,0.01001,119.410004,0.095824778
5149,3-Mar-17,113,EXPE,Put,0.21,-1.13,0.15,0.35,2,67,-0.07542,0.02957,-0.00333,-0.02895,0.03193,2/17/2017,0.21611,119.410004,0.038329911
5150,3-Mar-17,117,EXPE,Put,0.9,0.05,0.75,0.9,15,59,-0.29867,0.06702,-0.01189,-0.07143,0.08799,2/17/2017,0.19479,119.410004,0.038329911
5151,3-Mar-17,119,EXPE,Put,2,0.55,1.45,1.65,17,56,-0.44025,0.08295,-0.01764,-0.07678,0.09009,2/17/2017,0.16812,119.410004,0.038329911
5152,3-Mar-17,120,EXPE,Put,2.5,0.5,1.95,2.15,2,96,-0.52746,0.10285,-0.01867,-0.06038,0.09131,2/17/2017,0.15439,119.410004,0.038329911
5153,3-Mar-17,121,EXPE,Put,2.85,0.4,2.55,2.75,100,113,-0.59233,0.07714,-0.0219,-0.07407,0.0922,2/17/2017,0.16159,119.410004,0.038329911
5154,3-Mar-17,122,EXPE,Put,3.47,0.44,3.2,3.6,25,50,-0.67179,0.07503,-0.02458,-0.06664,0.0928,2/17/2017,0.17102,119.410004,0.038329911
5155,3-Mar-17,125,EXPE,Put,5.8,0.83,5.5,6.4,10,32,-0.83654,0.05052,-0.02238,-0.0428,0.06323,2/17/2017,0.15115,119.410004,0.038329911
5156,10-Mar-17,116,EXPE,Put,1.2,0.24,0.95,1.25,22,37,-0.28401,0.0497,-0.01702,-0.06133,0.1069,2/17/2017,0.24833,119.410004,0.057494867
5157,10-Mar-17,119,EXPE,Put,2.2,0.15,2,2.25,11,5,-0.44475,0.06506,-0.0262,-0.06538,0.11041,2/17/2017,0.17671,119.410004,0.057494867
5158,17-Mar-17,110,EXPE,Put,0.35,0.02,0.25,0.45,48,2210,-0.06607,0.01865,-0.00595,-0.01795,0.0325,2/17/2017,0.21872,119.410004,0.076659822
5159,17-Mar-17,110,EXPE,Put,0.35,0.02,0.25,0.45,48,2210,-0.06607,0.01865,-0.00595,-0.01795,0.0325,2/17/2017,0.21872,119.410004,0.095824778
5160,17-Mar-17,110,EXPE,Put,0.35,0.02,0.25,0.45,48,2210,-0.06607,0.01865,-0.00595,-0.01795,0.0325,2/17/2017,0.21872,119.410004,0.1724846
5161,21-Apr-17,110,EXPE,Put,1.28,0.13,1.15,1.35,38,973,-0.18329,0.02195,-0.03674,-0.02794,0.11554,2/17/2017,0.21872,119.410004,0.076659822
5162,21-Apr-17,110,EXPE,Put,1.28,0.13,1.15,1.35,38,973,-0.18329,0.02195,-0.03674,-0.02794,0.11554,2/17/2017,0.21872,119.410004,0.095824778
5163,21-Apr-17,110,EXPE,Put,1.28,0.13,1.15,1.35,38,973,-0.18329,0.02195,-0.03674,-0.02794,0.11554,2/17/2017,0.21872,119.410004,0.1724846
5164,17-Mar-17,115,EXPE,Put,1.25,0.1,1.05,1.2,22,1239,-0.25891,0.04167,-0.02044,-0.05109,0.12194,2/17/2017,0.24997,119.410004,0.076659822
5165,17-Mar-17,120,EXPE,Put,3.2,0.43,2.95,3.2,39,2374,-0.4989,0.05602,-0.03566,-0.05691,0.12874,2/17/2017,0.18288,119.410004,0.076659822
5166,17-Mar-17,125,EXPE,Put,6.5,0.55,6.3,6.8,5,230,-0.76769,0.049,-0.04465,-0.03502,0.08999,2/17/2017,0.18226,119.410004,0.076659822
5167,24-Mar-17,119,EXPE,Put,3.08,0.45,2.7,3.2,8,9,-0.44139,0.05773,-0.04163,-0.04271,0.14202,2/17/2017,0.18783,119.410004,0.095824778
5168,21-Apr-17,110,EXPE,Call,10.09,-1.71,9.9,10.6,3,234,1,0,0.18768,-0.01671,0.00055,2/17/2017,0.18335,119.410004,0.1724846
5169,21-Apr-17,115,EXPE,Call,6.27,-0.92,6.5,6.8,20,374,0.77579,0.04012,0.14903,-0.0352,0.17392,2/17/2017,0.17315,119.410004,0.1724846
5170,21-Apr-17,120,EXPE,Call,3.69,-0.41,3.8,3.9,221,3332,0.53837,0.04941,0.10537,-0.04101,0.19239,2/17/2017,0.16353,119.410004,0.1724846
5171,21-Apr-17,125,EXPE,Call,1.81,-0.29,1.75,1.9,107,2341,0.30551,0.04458,0.06095,-0.0334,0.20874,2/17/2017,0.19327,119.410004,0.1724846
5172,21-Apr-17,130,EXPE,Call,0.8,-0.15,0.7,0.85,112,1615,0.19068,0.0277,0.03792,-0.02724,0.14704,2/17/2017,0.20678,119.410004,0.1724846
5173,21-Apr-17,115,EXPE,Put,2.6,0.31,2.35,2.5,19,1840,-0.29491,0.03343,-0.05394,-0.02867,0.18078,2/17/2017,0.21872,119.410004,0.095824778
5174,21-Apr-17,115,EXPE,Put,2.6,0.31,2.35,2.5,19,1840,-0.29491,0.03343,-0.05394,-0.02867,0.18078,2/17/2017,0.21872,119.410004,0.1724846
5175,21-Apr-17,120,EXPE,Put,4.5,0.08,4.5,4.6,209,2690,-0.4794,0.04103,-0.07592,-0.03282,0.19286,2/17/2017,0.19138,119.410004,0.1724846
5176,21-Apr-17,125,EXPE,Put,7.7,0.4,7.4,7.8,5,749,-0.65543,0.03647,-0.10217,-0.02948,0.19791,2/17/2017,0.23007,119.410004,0.1724846
5177,21-Apr-17,130,EXPE,Put,11.7,2.5,11.3,12.1,100,331,-0.75158,0.02662,-0.09536,-0.03019,0.13839,2/17/2017,0.21627,119.410004,0.1724846
5178,21-Jul-17,115,EXPE,Call,9.9,-0.6,10,10.4,110,258,0.71291,0.02547,0.32084,-0.02881,0.27173,2/17/2017,0.23506,119.410004,0.421629021
5179,21-Jul-17,120,EXPE,Call,7.31,-0.39,7.3,7.8,167,356,0.57335,0.0235,0.25706,-0.03636,0.2967,2/17/2017,0.20514,119.410004,0.421629021
5180,21-Jul-17,125,EXPE,Call,5.2,-0.4,5.1,5.4,277,351,0.46654,0.02237,0.2111,-0.03416,0.31413,2/17/2017,0.19477,119.410004,0.421629021
5181,21-Jul-17,130,EXPE,Call,3.3,-0.3,3.4,3.7,85,658,0.36023,0.02155,0.1658,-0.03161,0.33148,2/17/2017,0.20028,119.410004,0.421629021
5182,21-Jul-17,110,EXPE,Put,4.26,-0.14,4.1,4.3,270,816,-0.27341,0.0151,-0.13026,-0.02363,0.27214,2/17/2017,0.32007,119.410004,0.421629021
5183,21-Jul-17,120,EXPE,Put,8.3,0.35,8.1,8.4,9,456,-0.44947,0.02103,-0.17917,-0.02516,0.29722,2/17/2017,0.24844,119.410004,0.421629021
5184,21-Jul-17,125,EXPE,Put,11.2,0.5,10.9,11.1,28,237,-0.54796,0.02158,-0.21634,-0.02183,0.30891,2/17/2017,0.31079,119.410004,0.421629021
5185,21-Jul-17,130,EXPE,Put,14.6,0.3,14.1,14.5,10,162,-0.61174,0.01805,-0.25215,-0.02523,0.31373,2/17/2017,0.28511,119.410004,0.421629021
5186,19-Jan-18,110,EXPE,Call,18.15,-1.35,18.2,18.7,1,180,0.74105,0.01163,0.6369,-0.02622,0.38227,2/17/2017,0.21872,119.410004,0.919917864
5187,19-Jan-18,120,EXPE,Call,12.8,-0.4,12.7,13.1,54,857,0.6188,0.01687,0.5762,-0.02598,0.42556,2/17/2017,0.24997,119.410004,0.919917864
5188,19-Jan-18,120,EXPE,Call,12.8,-0.4,12.7,13.1,54,857,0.6188,0.01687,0.5762,-0.02598,0.42556,2/17/2017,0.24997,119.410004,1.916495551
5189,18-Jan-19,120,EXPE,Call,20.3,-0.7,19.8,21.1,1,27,0.6738,0.01105,1.19035,-0.02041,0.57981,2/17/2017,0.24997,119.410004,0.919917864
5190,18-Jan-19,120,EXPE,Call,20.3,-0.7,19.8,21.1,1,27,0.6738,0.01105,1.19035,-0.02041,0.57981,2/17/2017,0.24997,119.410004,1.916495551
5191,19-Jan-18,125,EXPE,Call,10.63,-0.77,10.4,10.7,105,543,0.54199,0.0161,0.50647,-0.02549,0.45323,2/17/2017,0.22034,119.410004,0.919917864
5192,19-Jan-18,130,EXPE,Call,8.4,-0.4,8.4,8.9,4,1195,0.46448,0.01631,0.4419,-0.02402,0.48156,2/17/2017,0.21872,119.410004,0.919917864
5193,19-Jan-18,130,EXPE,Call,8.4,-0.4,8.4,8.9,4,1195,0.46448,0.01631,0.4419,-0.02402,0.48156,2/17/2017,0.21872,119.410004,1.916495551
5194,19-Jan-18,110,EXPE,Put,9.1,0.39,8.7,9,159,1517,-0.30221,0.01013,-0.32378,-0.01642,0.39703,2/17/2017,0.36759,119.410004,0.919917864
5195,19-Jan-18,115,EXPE,Put,11.1,0.7,10.7,11.1,147,1397,-0.35762,0.01135,-0.37274,-0.01771,0.41512,2/17/2017,0.30583,119.410004,0.919917864
5196,18-Jan-19,125,EXPE,Call,18.1,-1.6,17.2,19,4,18,0.62163,0.01099,1.10507,-0.02015,0.61905,2/17/2017,0.21972,119.410004,1.916495551
5197,17-Mar-17,55,EXPD,Call,2.2,0.3,2.1,2.35,49,214,0.73715,0.11897,0.03032,-0.02525,0.05749,2/17/2017,0.18327,56.5,0.076659822
5198,17-Mar-17,60,EXPD,Call,0.2,0.1,0.15,0.25,26,347,0.16178,0.07791,0.00685,-0.01692,0.04464,2/17/2017,0.20384,56.5,0.076659822
5199,17-Mar-17,55,EXPD,Put,0.8,-0.05,0.7,0.8,98,326,-0.30162,0.10629,-0.01156,-0.02173,0.05823,2/17/2017,0.21872,56.5,0.076659822
5200,17-Mar-17,55,EXPD,Put,0.8,-0.05,0.7,0.8,98,326,-0.30162,0.10629,-0.01156,-0.02173,0.05823,2/17/2017,0.21872,56.5,0.747433265
5201,17-Nov-17,60,EXPD,Call,2.07,0.07,1.9,2.3,22,34,0.43737,0.06145,0.17321,-0.00902,0.21346,2/17/2017,0.13769,56.5,0.747433265
5202,24-Feb-17,69,ESRX,Call,1.26,0.36,1.31,1.4,37,121,0.65646,0.17956,0.00844,-0.06968,0.03672,2/17/2017,0.28467,69.970001,0.019164956
5203,24-Feb-17,69.5,ESRX,Call,0.82,-2.16,0.96,1.06,34,14,0.55992,0.18075,0.00721,-0.08162,0.03715,2/17/2017,0.26594,69.970001,0.019164956
5204,24-Feb-17,70,ESRX,Call,0.7,0.22,0.66,0.79,270,125,0.46395,0.23659,0.00604,-0.06274,0.03758,2/17/2017,0.23047,69.970001,0.019164956
5205,24-Feb-17,70.5,ESRX,Call,0.45,-0.23,0.43,0.52,16,33,0.35411,0.21529,0.00462,-0.0576,0.0381,2/17/2017,0.23942,69.970001,0.019164956
5206,24-Feb-17,71,ESRX,Call,0.26,-0.24,0.23,0.32,134,65,0.22779,0.20085,0.00299,-0.04147,0.02592,2/17/2017,0.22332,69.970001,0.019164956
5207,24-Feb-17,71.5,ESRX,Call,0.15,0.05,0.12,0.21,168,205,0.1739,0.1487,0.00228,-0.03806,0.02611,2/17/2017,0.17766,69.970001,0.019164956
5208,24-Feb-17,67.5,ESRX,Put,0.15,-0.31,0.09,0.16,20,126,-0.14209,0.10286,-0.00174,-0.03892,0.02377,2/17/2017,0.19138,69.970001,0.019164956
5209,24-Feb-17,68,ESRX,Put,0.26,-0.44,0.15,0.23,37,74,-0.19229,0.13233,-0.00241,-0.04641,0.02398,2/17/2017,0.16909,69.970001,0.019164956
5210,24-Feb-17,69,ESRX,Put,0.53,-0.59,0.35,0.46,1,23,-0.33836,0.18968,-0.00394,-0.05601,0.03669,2/17/2017,0.15375,69.970001,0.019164956
5211,24-Feb-17,69.5,ESRX,Put,0.72,-0.63,0.5,0.61,13,13,-0.43156,0.2252,-0.00512,-0.05631,0.0371,2/17/2017,0.13749,69.970001,0.019164956
5212,24-Feb-17,70,ESRX,Put,0.95,-0.7,0.71,0.82,7,164,-0.54071,0.23377,-0.00562,-0.0543,0.0376,2/17/2017,0.11933,69.970001,0.019164956
5213,24-Feb-17,70.5,ESRX,Put,1.11,-2.41,0.93,1.09,100,2,-0.65535,0.22284,-0.00678,-0.04694,0.03791,2/17/2017,0.10527,69.970001,0.019164956
5214,24-Feb-17,71,ESRX,Put,1.53,-1.08,1.28,1.38,2,28,-0.88834,0.22652,-0.00562,-0.01191,0.0237,2/17/2017,0.11578,69.970001,0.019164956
5215,3-Mar-17,68.5,ESRX,Call,1.87,0.45,2.02,2.12,10,9,0.67137,0.11229,0.01708,-0.0552,0.05164,2/17/2017,0.28758,69.970001,0.038329911
5216,3-Mar-17,69,ESRX,Call,1.75,-0.12,1.68,1.77,4,28,0.62101,0.12903,0.0159,-0.05336,0.05205,2/17/2017,0.23416,69.970001,0.038329911
5217,3-Mar-17,70,ESRX,Call,1.05,-0.15,1.08,1.19,15,420,0.49146,0.15136,0.01272,-0.05147,0.0532,2/17/2017,0.23691,69.970001,0.038329911
5218,3-Mar-17,70.5,ESRX,Call,0.78,-0.15,0.83,0.93,4,4,0.42151,0.14366,0.01093,-0.04875,0.05383,2/17/2017,0.23953,69.970001,0.038329911
5219,3-Mar-17,71,ESRX,Call,0.58,0.14,0.59,0.65,65,6,0.34645,0.14015,0.00902,-0.04442,0.05452,2/17/2017,0.19917,69.970001,0.038329911
5220,3-Mar-17,71.5,ESRX,Call,0.45,0.05,0.42,0.52,25,54,0.29862,0.12173,0.00777,-0.04676,0.05488,2/17/2017,0.21746,69.970001,0.038329911
5221,3-Mar-17,72.5,ESRX,Call,0.25,-0.25,0.11,0.29,1,76,0.18193,0.09679,0.00476,-0.03122,0.03761,2/17/2017,0.22031,69.970001,0.038329911
5222,3-Mar-17,73,ESRX,Call,0.17,-0.24,0.13,0.26,1,4,0.16182,0.08164,0.00423,-0.0315,0.03771,2/17/2017,0.22259,69.970001,0.038329911
5223,10-Mar-17,70,ESRX,Call,1.36,-0.32,1.38,1.46,1,7,0.50257,0.13482,0.01948,-0.04001,0.06517,2/17/2017,0.23096,69.970001,0.057494867
5224,10-Mar-17,72,ESRX,Call,0.55,0.19,0.51,0.61,1,7,0.29403,0.099,0.01144,-0.03879,0.0679,2/17/2017,0.1976,69.970001,0.057494867
5225,17-Mar-17,67.5,ESRX,Call,3.1,0.52,3.2,3.4,1,334,0.74424,0.08131,0.03731,-0.03519,0.071,2/17/2017,0.26689,69.970001,0.076659822
5226,17-Mar-17,70,ESRX,Call,1.65,0.28,1.61,1.66,97,944,0.51236,0.11213,0.02628,-0.03686,0.07513,2/17/2017,0.2303,69.970001,0.076659822
5227,17-Mar-17,72.5,ESRX,Call,0.63,0.25,0.57,0.66,38,2040,0.28441,0.08564,0.0147,-0.03374,0.07911,2/17/2017,0.21845,69.970001,0.076659822
5228,17-Mar-17,75,ESRX,Call,0.15,0.04,0.1,0.2,126,2264,0.13314,0.05092,0.00693,-0.02025,0.05537,2/17/2017,0.20719,69.970001,0.076659822
5229,24-Mar-17,69.5,ESRX,Call,2.07,0.25,2.06,2.19,28,36,0.56729,0.10368,0.03618,-0.03247,0.08283,2/17/2017,0.20022,69.970001,0.095824778
5230,24-Mar-17,70,ESRX,Call,1.75,-0.13,1.69,1.92,10,5,0.51925,0.11093,0.03333,-0.03083,0.08397,2/17/2017,0.21001,69.970001,0.095824778
5231,24-Mar-17,70.5,ESRX,Call,1.55,0.37,1.53,1.65,21,7,0.48038,0.08514,0.03048,-0.03682,0.08476,2/17/2017,0.20336,69.970001,0.095824778
5232,24-Mar-17,71,ESRX,Call,1.29,-0.02,1.3,1.42,31,6,0.43059,0.09162,0.02754,-0.03234,0.08593,2/17/2017,0.21562,69.970001,0.095824778
5233,24-Mar-17,71.5,ESRX,Call,1.15,0.03,1.05,1.19,1,20,0.38699,0.08857,0.02481,-0.03136,0.08691,2/17/2017,0.22057,69.970001,0.095824778
5234,24-Mar-17,73,ESRX,Call,0.55,0.07,0.57,0.69,1,50,0.24913,0.08092,0.01618,-0.02389,0.06047,2/17/2017,0.19388,69.970001,0.095824778
5235,3-Mar-17,65,ESRX,Put,0.17,-0.37,0.07,0.16,10,1016,-0.09941,0.04387,-0.00238,-0.02854,0.03279,2/17/2017,0.25563,69.970001,0.038329911
5236,3-Mar-17,65.5,ESRX,Put,0.2,-0.96,0.09,0.18,5,10,-0.07968,0.04611,-0.00197,-0.02065,0.02941,2/17/2017,0.21725,69.970001,0.038329911
5237,3-Mar-17,66,ESRX,Put,0.18,-0.32,0.13,0.21,61,586,-0.07418,0.05097,-0.00191,-0.01628,0.01541,2/17/2017,0.2044,69.970001,0.038329911
5238,3-Mar-17,66.5,ESRX,Put,0.27,-0.28,0.19,0.27,1,21,-0.15077,0.07018,-0.00377,-0.03049,0.03318,2/17/2017,0.21872,69.970001,0.038329911
5239,3-Mar-17,70,ESRX,Put,1.25,-0.96,1.11,1.23,113,501,-0.52271,0.18465,-0.01076,-0.03375,0.05326,2/17/2017,0.18257,69.970001,0.038329911
5240,10-Mar-17,66,ESRX,Put,0.43,-0.29,0.3,0.42,5,90,-0.15555,0.06004,-0.0059,-0.02455,0.04017,2/17/2017,0.20956,69.970001,0.057494867
5241,10-Mar-17,67,ESRX,Put,0.59,-0.2,0.46,0.58,5,20,-0.19774,0.08029,-0.0075,-0.02598,0.04074,2/17/2017,0.23899,69.970001,0.057494867
5242,10-Mar-17,67.5,ESRX,Put,0.87,-0.03,0.56,0.66,10,51,-0.26181,0.08419,-0.009,-0.03441,0.0621,2/17/2017,0.24997,69.970001,0.057494867
5243,10-Mar-17,69.5,ESRX,Put,1.37,-0.1,1.17,1.26,34,13,-0.44914,0.11341,-0.01521,-0.03779,0.0645,2/17/2017,0.17847,69.970001,0.057494867
5244,17-Mar-17,65,ESRX,Put,0.45,-0.2,0.45,0.46,614,5689,-0.13855,0.04621,-0.00697,-0.02025,0.04559,2/17/2017,0.27954,69.970001,0.076659822
5245,17-Mar-17,67.5,ESRX,Put,0.86,-0.29,0.85,0.89,133,2835,-0.28622,0.07517,-0.01345,-0.0301,0.07163,2/17/2017,0.21053,69.970001,0.076659822
5246,17-Mar-17,70,ESRX,Put,1.79,-0.59,1.62,1.79,11,608,-0.49582,0.09753,-0.02062,-0.0328,0.07509,2/17/2017,0.19138,69.970001,0.076659822
5247,24-Mar-17,65,ESRX,Put,0.65,-0.22,0.45,0.61,5,450,-0.14692,0.04609,-0.00932,-0.01742,0.05057,2/17/2017,0.27032,69.970001,0.095824778
5248,24-Mar-17,67.5,ESRX,Put,1.3,-0.19,0.9,1.04,10,18,-0.31721,0.06332,-0.01914,-0.03049,0.08043,2/17/2017,0.20973,69.970001,0.095824778
5249,24-Mar-17,69,ESRX,Put,1.57,-0.72,1.38,1.51,2,117,-0.39863,0.09529,-0.02339,-0.02359,0.08205,2/17/2017,0.19138,69.970001,0.057494867
5250,24-Mar-17,69,ESRX,Put,1.57,-0.72,1.38,1.51,2,117,-0.39863,0.09529,-0.02339,-0.02359,0.08205,2/17/2017,0.19138,69.970001,0.095824778
5251,24-Mar-17,69.5,ESRX,Put,1.8,-0.55,1.58,1.69,19,8,-0.44532,0.1009,-0.02453,-0.02464,0.08297,2/17/2017,0.21779,69.970001,0.095824778
5252,24-Mar-17,70,ESRX,Put,2.06,-0.97,1.81,1.93,17,431,-0.49071,0.08822,-0.02562,-0.02874,0.08394,2/17/2017,0.18748,69.970001,0.095824778
5253,21-Apr-17,70,ESRX,Call,2.64,0.58,2.54,2.67,1,242,0.53951,0.06679,0.06058,-0.02905,0.11215,2/17/2017,0.23774,69.970001,0.1724846
5254,21-Apr-17,72.5,ESRX,Call,1.37,0.27,1.37,1.47,32,410,0.3895,0.06035,0.04412,-0.02636,0.11806,2/17/2017,0.20903,69.970001,0.1724846
5255,21-Apr-17,75,ESRX,Call,0.67,0.12,0.66,0.72,45,745,0.1785,0.05562,0.02098,-0.01281,0.08753,2/17/2017,0.21156,69.970001,0.1724846
5256,21-Apr-17,65,ESRX,Put,1.01,-0.41,0.93,1.01,11,1958,-0.22508,0.04094,-0.02344,-0.02017,0.10315,2/17/2017,0.27562,69.970001,0.1724846
5257,21-Apr-17,70,ESRX,Put,2.61,-0.64,2.51,2.65,28,195,-0.47497,0.06123,-0.04553,-0.02255,0.11237,2/17/2017,0.21872,69.970001,0.1724846
5258,21-Apr-17,72.5,ESRX,Put,4.22,-0.41,3.8,4.05,10,56,-0.62773,0.06323,-0.05631,-0.01754,0.11455,2/17/2017,0.21872,69.970001,0.1724846
5259,19-May-17,67.5,ESRX,Call,4.79,0.52,4.75,5,2,1809,0.66742,0.04525,0.10376,-0.02504,0.12779,2/17/2017,0.24869,69.970001,0.249144422
5260,19-May-17,70,ESRX,Call,3.3,0.3,3.25,3.5,190,3646,0.55268,0.05276,0.08794,-0.02608,0.13425,2/17/2017,0.23674,69.970001,0.249144422
5261,19-May-17,75,ESRX,Call,1.28,0.23,1.25,1.36,29,521,0.3092,0.04739,0.05056,-0.02151,0.14804,2/17/2017,0.22566,69.970001,0.249144422
5262,19-May-17,65,ESRX,Put,1.66,-0.02,1.54,1.66,5,774,-0.26506,0.03411,-0.04162,-0.01808,0.12423,2/17/2017,0.29037,69.970001,0.249144422
5263,19-May-17,67.5,ESRX,Put,2.43,-0.54,2.25,2.39,16,1618,-0.34427,0.04615,-0.05376,-0.01599,0.12844,2/17/2017,0.24042,69.970001,0.249144422
5264,19-May-17,70,ESRX,Put,3.45,-0.65,3.25,3.4,333,1692,-0.46528,0.05164,-0.06257,-0.01799,0.13477,2/17/2017,0.24982,69.970001,0.249144422
5265,18-Aug-17,70,ESRX,Call,5,0.3,4.85,5.1,159,1560,0.58382,0.03884,0.17973,-0.01925,0.18723,2/17/2017,0.22269,69.970001,0.498288843
5266,18-Aug-17,72.5,ESRX,Call,3.65,0.15,3.65,3.8,28,55,0.48651,0.0419,0.15324,-0.01676,0.19886,2/17/2017,0.19132,69.970001,0.498288843
5267,18-Aug-17,65,ESRX,Put,2.98,-0.27,2.65,2.95,2,100,-0.28821,0.02737,-0.09169,-0.01109,0.17305,2/17/2017,0.26487,69.970001,0.498288843
5268,18-Aug-17,67.5,ESRX,Put,3.78,-0.32,3.55,3.8,7,206,-0.36541,0.02981,-0.11236,-0.01285,0.18127,2/17/2017,0.24668,69.970001,0.498288843
5269,18-Aug-17,75,ESRX,Put,7.71,-2.09,7.15,7.85,5,24,-0.58675,0.03199,-0.16388,-0.01199,0.19796,2/17/2017,0.25063,69.970001,0.498288843
5270,19-Jan-18,70,ESRX,Call,7.45,0.45,7.3,7.65,22,637,0.61647,0.02624,0.32912,-0.01609,0.24878,2/17/2017,0.24243,69.970001,0.919917864
5271,19-Jan-18,72.5,ESRX,Call,6.2,0.25,6.15,6.35,12,248,0.55592,0.02601,0.29922,-0.01559,0.26133,2/17/2017,0.24571,69.970001,0.919917864
5272,19-Jan-18,65,ESRX,Put,4.9,-0.45,4.65,4.9,25,999,-0.31446,0.01864,-0.19271,-0.00928,0.234,2/17/2017,0.29087,69.970001,0.919917864
5273,19-Jan-18,67.5,ESRX,Put,5.85,-0.35,5.25,5.95,15,1197,-0.36428,0.02043,-0.2133,-0.00997,0.24347,2/17/2017,0.26785,69.970001,0.919917864
5274,19-Jan-18,72.5,ESRX,Put,8.3,-0.1,7.8,8.2,16,1131,-0.47834,0.02597,-0.23922,-0.00812,0.26057,2/17/2017,0.25448,69.970001,0.919917864
5275,18-Jan-19,65,ESRX,Put,7.5,-1.35,7.25,7.5,9,2,-0.3042,0.01495,-0.35716,-0.00477,0.32457,2/17/2017,0.33102,69.970001,1.916495551
5276,24-Feb-17,140,FFIV,Call,3.99,0.59,3.4,4.55,71,18,0.78244,0.06987,0.02049,-0.12692,0.04941,2/17/2017,0.11806,143.350006,0.019164956
5277,24-Feb-17,141,FFIV,Call,2.85,1.08,1.94,3.6,1,7,0.78657,0.10197,0.02084,-0.09064,0.04908,2/17/2017,0.08614,143.350006,0.019164956
5278,24-Feb-17,147,FFIV,Call,0.38,-0.28,0.21,1.01,2,21,0.23532,0.06447,0.00627,-0.13344,0.05277,2/17/2017,0.15623,143.350006,0.019164956
5279,24-Feb-17,140,FFIV,Put,0.8,-0.57,0.3,0.94,1,21,-0.23981,0.06711,-0.00565,-0.12911,0.0694,2/17/2017,0.30932,143.350006,0.019164956
5280,24-Feb-17,142,FFIV,Put,1,-0.96,0.71,1.7,1,10,-0.36747,0.09976,-0.00887,-0.11269,0.07549,2/17/2017,0.31232,143.350006,0.019164956
5281,10-Mar-17,135,FFIV,Call,8.83,2.59,7.15,10.3,5,6,0.89688,0.02533,0.06849,-0.05356,0.08076,2/17/2017,0.05756,143.350006,0.057494867
5282,10-Mar-17,136,FFIV,Call,8,1.53,6.45,9.6,5,9,0.89433,0.02906,0.06888,-0.05008,0.08047,2/17/2017,0.11844,143.350006,0.057494867
5283,10-Mar-17,142,FFIV,Call,3.51,-0.11,3.05,4.15,2,34,0.60453,0.06273,0.04779,-0.0798,0.1308,2/17/2017,0.11145,143.350006,0.057494867
5284,17-Mar-17,130,FFIV,Call,13.4,5.4,12.25,15,4,16,1,0,0.09883,-0.01983,0.00016,2/17/2017,0.01,143.350006,0.076659822
5285,17-Mar-17,140,FFIV,Call,5.35,0.11,5.15,6.25,59,107,0.65818,0.03787,0.06744,-0.08734,0.149,2/17/2017,0.14856,143.350006,0.076659822
5286,17-Mar-17,145,FFIV,Call,2.7,0.09,2.33,3.35,28,207,0.44477,0.05322,0.04695,-0.07074,0.15674,2/17/2017,0.13886,143.350006,0.076659822
5287,17-Mar-17,150,FFIV,Call,0.9,-0.26,0.72,1.25,3,206,0.19584,0.04025,0.02102,-0.0428,0.11232,2/17/2017,0.11202,143.350006,0.076659822
5288,3-Mar-17,142,FFIV,Put,1.9,-1.1,1.53,2.64,5,3,-0.41739,0.05529,-0.02073,-0.11135,0.10752,2/17/2017,0.3198,143.350006,0.038329911
5289,10-Mar-17,134,FFIV,Put,0.78,-0.37,0.21,1.31,6,2,-0.15203,0.02438,-0.01187,-0.05906,0.08248,2/17/2017,0.34727,143.350006,0.057494867
5290,10-Mar-17,139,FFIV,Put,1.69,-0.47,1.12,1.99,6,1,-0.29386,0.03999,-0.02127,-0.07819,0.12833,2/17/2017,0.31637,143.350006,0.057494867
5291,17-Mar-17,130,FFIV,Put,0.54,0.29,0.34,1.03,1,136,-0.10296,0.0155,-0.01035,-0.04123,0.09249,2/17/2017,0.32916,143.350006,0.076659822
5292,17-Mar-17,135,FFIV,Put,0.93,-0.42,0.75,1.14,1,91,-0.17534,0.02711,-0.01846,-0.04832,0.09484,2/17/2017,0.31247,143.350006,0.076659822
5293,17-Mar-17,140,FFIV,Put,2.06,-0.37,1.89,2.31,1,296,-0.33007,0.04271,-0.03195,-0.05782,0.14844,2/17/2017,0.34372,143.350006,0.076659822
5294,17-Mar-17,150,FFIV,Put,7.81,-2.59,7.25,9.15,2,5,-0.7279,0.03547,-0.05283,-0.06359,0.14482,2/17/2017,0.37345,143.350006,0.076659822
5295,24-Mar-17,135,FFIV,Put,1.25,-2.83,0.87,1.82,1,10,-0.21292,0.02552,-0.02732,-0.05556,0.10922,2/17/2017,0.27395,143.350006,0.095824778
5296,21-Apr-17,135,FFIV,Call,10.99,-0.06,10.45,11.7,2,326,0.81059,0.02466,0.18213,-0.0454,0.13754,2/17/2017,0.14935,143.350006,0.1724846
5297,21-Apr-17,145,FFIV,Call,4.9,-0.2,4.3,5.6,3,677,0.5016,0.03076,0.1155,-0.05979,0.23323,2/17/2017,0.13826,143.350006,0.1724846
5298,21-Apr-17,150,FFIV,Call,3.29,0.29,3,3.35,2,75,0.38315,0.02498,0.08802,-0.06164,0.24235,2/17/2017,0.19138,143.350006,0.1724846
5299,21-Apr-17,150,FFIV,Call,3.29,0.29,3,3.35,2,75,0.38315,0.02498,0.08802,-0.06164,0.24235,2/17/2017,0.19138,143.350006,0.421629021
5300,19-Jan-18,150,FFIV,Call,12.5,4.5,11.5,13.25,1,149,0.53543,0.01443,0.60752,-0.02909,0.54685,2/17/2017,0.19044,143.350006,0.919917864
5301,18-Jan-19,140,FFIV,Call,24.8,0.8,24,26.9,10,10,0.69667,0.00801,1.41504,-0.02508,0.67393,2/17/2017,0.15894,143.350006,1.916495551
5302,17-Feb-17,122,FB,Call,11.51,0.15,11.3,11.6,6,72,1,0,0,-0.01868,0,2/17/2017,0.1325,133.529999,0.019164956
5303,24-Feb-17,124,FB,Call,9.5,-0.22,9.45,9.6,31,354,0.9853,0.00787,0.02284,-0.03343,0.00465,2/17/2017,0.16127,133.529999,0.019164956
5304,24-Feb-17,125,FB,Call,8.43,-0.25,8.45,8.6,79,435,0.98739,0.00794,0.02308,-0.02977,0.00461,2/17/2017,0.2248,133.529999,0.019164956
5305,24-Feb-17,126,FB,Call,7.65,-0.12,7.45,7.65,21,479,0.97988,0.01229,0.02308,-0.03511,0.01863,2/17/2017,0.22139,133.529999,0.019164956
5306,24-Feb-17,127,FB,Call,6.3,-0.18,6.45,6.65,48,1017,0.97602,0.01592,0.02317,-0.03521,0.01859,2/17/2017,0.20381,133.529999,0.019164956
5307,24-Feb-17,128,FB,Call,5.83,0.09,5.45,5.7,1,396,0.94965,0.02996,0.0227,-0.0478,0.01881,2/17/2017,0.10375,133.529999,0.019164956
5308,24-Feb-17,129,FB,Call,4.47,-0.19,4.5,4.65,116,299,0.93862,0.04092,0.02261,-0.0489,0.01882,2/17/2017,0.16364,133.529999,0.019164956
5309,24-Feb-17,130,FB,Call,3.45,-0.4,3.55,3.75,820,1646,0.90039,0.06302,0.02184,-0.05968,0.04444,2/17/2017,0.13948,133.529999,0.019164956
5310,24-Feb-17,131,FB,Call,2.63,-0.4,2.69,2.79,321,853,0.84363,0.09716,0.0206,-0.06616,0.0448,2/17/2017,0.12073,133.529999,0.019164956
5311,24-Feb-17,132,FB,Call,1.78,-0.53,1.89,1.98,848,1701,0.72906,0.13513,0.01789,-0.08627,0.06883,2/17/2017,0.13282,133.529999,0.019164956
5312,24-Feb-17,133,FB,Call,1.25,-0.38,1.23,1.3,2055,3569,0.58566,0.17134,0.01445,-0.08921,0.07026,2/17/2017,0.1415,133.529999,0.019164956
5313,24-Feb-17,134,FB,Call,0.74,-0.32,0.73,0.75,8428,4302,0.42092,0.17013,0.01043,-0.08476,0.07202,2/17/2017,0.12855,133.529999,0.019164956
5314,24-Feb-17,135,FB,Call,0.4,-0.25,0.4,0.41,6017,12019,0.26195,0.14575,0.00652,-0.07193,0.05205,2/17/2017,0.1165,133.529999,0.019164956
5315,24-Feb-17,136,FB,Call,0.2,-0.17,0.2,0.22,1490,6157,0.15198,0.09887,0.00379,-0.04931,0.05033,2/17/2017,0.11972,133.529999,0.019164956
5316,24-Feb-17,137,FB,Call,0.09,-0.12,0.1,0.11,968,2432,0.14268,0.07067,0.00354,-0.06257,0.04994,2/17/2017,0.14627,133.529999,0.019164956
5317,24-Feb-17,138,FB,Call,0.06,-0.07,0.05,0.07,559,2283,0.04877,0.03704,0.00122,-0.02276,0.0222,2/17/2017,0.14809,133.529999,0.019164956
5318,24-Feb-17,139,FB,Call,0.04,-0.05,0.03,0.04,692,1189,0.02003,0,0.0005,-0.01161,0.01321,2/17/2017,0.15341,133.529999,0.019164956
5319,24-Feb-17,140,FB,Call,0.03,-0.03,0.02,0.03,243,1155,0.01703,0,0.00043,-0.0111,0.00562,2/17/2017,0.19661,133.529999,0.019164956
5320,24-Feb-17,142,FB,Call,0.03,-0.01,0.01,0.03,53,770,0.01426,0,0.00036,-0.01158,0.00559,2/17/2017,0.21369,133.529999,0.019164956
5321,24-Feb-17,121,FB,Put,0.03,-0.01,0.01,0.03,106,991,-0.01154,0.00496,-0.00029,-0.01447,0.00462,2/17/2017,0.33271,133.529999,0.019164956
5322,24-Feb-17,122,FB,Put,0.02,-0.02,0.01,0.03,254,1316,-0.01098,0.00521,-0.00027,-0.01247,0.00462,2/17/2017,0.30142,133.529999,0.019164956
5323,24-Feb-17,123,FB,Put,0.02,-0.06,0.01,0.03,337,1026,-0.01209,0.00617,-0.0003,-0.01267,0.00463,2/17/2017,0.27954,133.529999,0.019164956
5324,24-Feb-17,124,FB,Put,0.03,-0.03,0.02,0.06,205,1148,-0.01717,0.00871,-0.00043,-0.01768,0.01491,2/17/2017,0.27788,133.529999,0.019164956
5325,24-Feb-17,125,FB,Put,0.03,-0.02,0.02,0.05,154,3352,-0.01609,0.00939,-0.0004,-0.01443,0.00812,2/17/2017,0.24213,133.529999,0.019164956
5326,24-Feb-17,126,FB,Put,0.04,-0.06,0.03,0.07,41,942,-0.0182,0.01159,-0.0004,-0.01462,0.01861,2/17/2017,0.21969,133.529999,0.019164956
5327,24-Feb-17,127,FB,Put,0.05,-0.02,0.03,0.05,399,717,-0.0271,0.01727,-0.00063,-0.01766,0.01863,2/17/2017,0.19838,133.529999,0.019164956
5328,24-Feb-17,128,FB,Put,0.07,-0.02,0.05,0.07,386,2089,-0.0452,0.02823,-0.00108,-0.02492,0.01874,2/17/2017,0.18484,133.529999,0.019164956
5329,24-Feb-17,129,FB,Put,0.1,-0.02,0.08,0.1,502,992,-0.07256,0.04421,-0.00177,-0.03662,0.01905,2/17/2017,0.17934,133.529999,0.019164956
5330,24-Feb-17,130,FB,Put,0.14,-0.06,0.12,0.15,1200,2345,-0.10139,0.06392,-0.00224,-0.04054,0.04446,2/17/2017,0.17415,133.529999,0.019164956
5331,24-Feb-17,131,FB,Put,0.26,-0.05,0.23,0.26,1437,2288,-0.15975,0.09826,-0.00371,-0.04748,0.04485,2/17/2017,0.15867,133.529999,0.019164956
5332,24-Feb-17,132,FB,Put,0.44,-0.04,0.41,0.45,1364,2282,-0.27503,0.13706,-0.0058,-0.06723,0.06886,2/17/2017,0.14831,133.529999,0.019164956
5333,24-Feb-17,133,FB,Put,0.83,0.05,0.73,0.78,2539,2445,-0.41896,0.17438,-0.00906,-0.0702,0.0703,2/17/2017,0.15526,133.529999,0.019164956
5334,24-Feb-17,134,FB,Put,1.28,0.05,1.21,1.28,1197,1540,-0.58753,0.17323,-0.0116,-0.06665,0.07197,2/17/2017,0.14653,133.529999,0.019164956
5335,24-Feb-17,135,FB,Put,2.03,0.2,1.85,1.95,939,1009,-0.76072,0.15449,-0.01171,-0.04949,0.04858,2/17/2017,0.13529,133.529999,0.019164956
5336,24-Feb-17,136,FB,Put,2.87,0.22,2.65,2.76,251,402,-0.88665,0.10737,-0.01062,-0.02684,0.04563,2/17/2017,0.11809,133.529999,0.019164956
5337,24-Feb-17,137,FB,Put,3.76,0.66,3.5,3.7,7,86,-1,0,0,0,0,2/17/2017,0.099,133.529999,0.019164956
5338,24-Feb-17,138,FB,Put,4.74,-0.13,4.5,4.65,15,104,-1,0.01083,0,0,0,2/17/2017,0.10664,133.529999,0.019164956
5339,24-Feb-17,140,FB,Put,6.75,-0.08,6.45,6.65,50,67,-1,0,0,0,0,2/17/2017,0.1325,133.529999,0.019164956
5340,24-Feb-17,140,FB,Put,6.75,-0.08,6.45,6.65,50,67,-1,0,0,0,0,2/17/2017,0.1325,133.529999,0.038329911
5341,3-Mar-17,140,FB,Put,6.49,0.04,6.5,6.7,15,68,-1,0.00386,0,0,0,2/17/2017,0.1325,133.529999,0.019164956
5342,3-Mar-17,140,FB,Put,6.49,0.04,6.5,6.7,15,68,-1,0.00386,0,0,0,2/17/2017,0.1325,133.529999,0.038329911
5343,3-Mar-17,125,FB,Call,8.64,-0.21,8.55,8.75,8,230,0.98541,0.00869,0.04656,-0.02544,0.01211,2/17/2017,0.14551,133.529999,0.038329911
5344,3-Mar-17,126,FB,Call,7.74,0.54,7.55,7.8,1,164,0.97551,0.01374,0.04644,-0.02832,0.0252,2/17/2017,0.14003,133.529999,0.038329911
5345,3-Mar-17,127,FB,Call,6.82,-0.1,6.6,6.8,11,184,0.95175,0.02429,0.04561,-0.03513,0.02565,2/17/2017,0.15613,133.529999,0.038329911
5346,3-Mar-17,128,FB,Call,5.61,-0.44,5.7,5.9,21,237,0.91951,0.03639,0.04434,-0.04547,0.06138,2/17/2017,0.16816,133.529999,0.038329911
5347,3-Mar-17,129,FB,Call,4.84,-0.22,4.8,4.95,8,365,0.89953,0.04761,0.04371,-0.04507,0.06135,2/17/2017,0.13773,133.529999,0.038329911
5348,3-Mar-17,130,FB,Call,4,-0.25,3.95,4.1,116,930,0.83156,0.06687,0.04061,-0.05608,0.06276,2/17/2017,0.17127,133.529999,0.038329911
5349,3-Mar-17,131,FB,Call,3.21,-0.09,3.15,3.3,65,595,0.76925,0.08588,0.0378,-0.06507,0.09597,2/17/2017,0.17859,133.529999,0.038329911
5350,3-Mar-17,132,FB,Call,2.42,-0.31,2.49,2.56,989,2034,0.66114,0.09285,0.03256,-0.0733,0.09822,2/17/2017,0.18024,133.529999,0.038329911
5351,3-Mar-17,133,FB,Call,1.83,-0.34,1.88,1.93,674,1137,0.57087,0.11074,0.0283,-0.07295,0.09994,2/17/2017,0.13495,133.529999,0.038329911
5352,3-Mar-17,134,FB,Call,1.35,-0.29,1.37,1.41,1177,1017,0.46696,0.11003,0.02323,-0.0711,0.10205,2/17/2017,0.12731,133.529999,0.038329911
5353,3-Mar-17,135,FB,Call,0.97,-0.23,0.96,0.99,1411,1654,0.36442,0.10104,0.01817,-0.06587,0.10409,2/17/2017,0.15533,133.529999,0.038329911
5354,3-Mar-17,135,FB,Call,0.97,-0.23,0.96,0.99,1411,1654,0.36442,0.10104,0.01817,-0.06587,0.10409,2/17/2017,0.15533,133.529999,0.057494867
5355,10-Mar-17,135,FB,Call,1.36,-0.25,1.4,1.46,91,879,0.40912,0.07984,0.03051,-0.06045,0.1272,2/17/2017,0.15533,133.529999,0.038329911
5356,10-Mar-17,135,FB,Call,1.36,-0.25,1.4,1.46,91,879,0.40912,0.07984,0.03051,-0.06045,0.1272,2/17/2017,0.15533,133.529999,0.057494867
5357,3-Mar-17,136,FB,Call,0.63,-0.2,0.64,0.68,751,1002,0.29191,0.08426,0.01456,-0.06893,0.10523,2/17/2017,0.14608,133.529999,0.038329911
5358,3-Mar-17,137,FB,Call,0.4,-0.17,0.42,0.45,428,2161,0.18984,0.07385,0.00953,-0.04464,0.0724,2/17/2017,0.14235,133.529999,0.038329911
5359,3-Mar-17,138,FB,Call,0.26,-0.12,0.27,0.3,286,810,0.12279,0.05536,0.00618,-0.03421,0.07369,2/17/2017,0.16716,133.529999,0.038329911
5360,3-Mar-17,138,FB,Call,0.26,-0.12,0.27,0.3,286,810,0.12279,0.05536,0.00618,-0.03421,0.07369,2/17/2017,0.16716,133.529999,0.057494867
5361,10-Mar-17,138,FB,Call,0.57,-0.13,0.54,0.59,56,567,0.18954,0.05896,0.0143,-0.03759,0.0903,2/17/2017,0.16716,133.529999,0.038329911
5362,10-Mar-17,138,FB,Call,0.57,-0.13,0.54,0.59,56,567,0.18954,0.05896,0.0143,-0.03759,0.0903,2/17/2017,0.16716,133.529999,0.057494867
5363,3-Mar-17,139,FB,Call,0.19,-0.09,0.18,0.2,40,599,0.09949,0.04333,0.005,-0.03348,0.06143,2/17/2017,0.16366,133.529999,0.038329911
5364,3-Mar-17,140,FB,Call,0.13,-0.06,0.11,0.14,69,4619,0.07757,0.03361,0.0039,-0.02763,0.03197,2/17/2017,0.17012,133.529999,0.038329911
5365,3-Mar-17,141,FB,Call,0.09,-0.07,0.08,0.11,47,265,0.05157,0.02361,0.0026,-0.01949,0.03245,2/17/2017,0.17078,133.529999,0.038329911
5366,3-Mar-17,142,FB,Call,0.1,-0.02,0.05,0.09,2,531,0.03407,0.0163,0.00172,-0.01449,0.03269,2/17/2017,0.19645,133.529999,0.038329911
5367,3-Mar-17,145,FB,Call,0.06,-0.01,0.03,0.06,40,551,0.01802,0,0.00091,-0.01006,0.00823,2/17/2017,0.19583,133.529999,0.038329911
5368,10-Mar-17,123,FB,Call,10.74,0.4,10.6,10.8,11,48,0.99864,0.00106,0.0699,-0.01925,0.00589,2/17/2017,0.10234,133.529999,0.057494867
5369,10-Mar-17,124,FB,Call,9.8,-0.7,9.6,9.8,6,39,1,0,0.07057,-0.01893,0,2/17/2017,0.01001,133.529999,0.057494867
5370,10-Mar-17,128,FB,Call,6.03,-0.45,5.95,6.1,5,124,0.86794,0.04066,0.06269,-0.04743,0.07521,2/17/2017,0.142,133.529999,0.057494867
5371,10-Mar-17,129,FB,Call,5.25,0.16,5.1,5.25,52,85,0.82202,0.05053,0.05969,-0.05403,0.0765,2/17/2017,0.15942,133.529999,0.057494867
5372,10-Mar-17,130,FB,Call,4.2,-0.06,4.3,4.45,8,446,0.78818,0.06206,0.05768,-0.05606,0.07729,2/17/2017,0.13517,133.529999,0.057494867
5373,10-Mar-17,131,FB,Call,3.6,-0.35,3.6,3.75,45,308,0.7084,0.06725,0.05195,-0.0631,0.1186,2/17/2017,0.16508,133.529999,0.057494867
5374,10-Mar-17,132,FB,Call,2.9,-0.3,2.95,3.05,19,310,0.64299,0.07709,0.04743,-0.06297,0.12037,2/17/2017,0.18359,133.529999,0.057494867
5375,10-Mar-17,133,FB,Call,2.27,-0.28,2.35,2.42,410,933,0.57419,0.09585,0.04275,-0.05883,0.1223,2/17/2017,0.15528,133.529999,0.057494867
5376,10-Mar-17,134,FB,Call,1.77,-0.24,1.84,1.89,440,416,0.49169,0.07417,0.0364,-0.07235,0.12471,2/17/2017,0.14627,133.529999,0.057494867
5377,10-Mar-17,136,FB,Call,1.04,-0.21,1.04,1.09,29,335,0.31562,0.08079,0.0237,-0.05208,0.1302,2/17/2017,0.15913,133.529999,0.057494867
5378,10-Mar-17,137,FB,Call,0.8,-0.12,0.76,0.8,44,1208,0.23341,0.07305,0.01762,-0.04082,0.08929,2/17/2017,0.13591,133.529999,0.057494867
5379,10-Mar-17,139,FB,Call,0.45,-0.06,0.39,0.43,60,497,0.15015,0.04781,0.01133,-0.03404,0.09116,2/17/2017,0.14663,133.529999,0.057494867
5380,10-Mar-17,140,FB,Call,0.27,-0.11,0.27,0.31,254,684,0.11374,0.03864,0.00859,-0.03016,0.09194,2/17/2017,0.16878,133.529999,0.057494867
5381,10-Mar-17,141,FB,Call,0.21,-0.03,0.2,0.23,203,1449,0.09754,0.03232,0.00736,-0.02877,0.05083,2/17/2017,0.16985,133.529999,0.057494867
5382,10-Mar-17,142,FB,Call,0.18,-0.05,0.13,0.17,8,190,0.07084,0.02509,0.00536,-0.02107,0.04036,2/17/2017,0.17095,133.529999,0.057494867
5383,10-Mar-17,143,FB,Call,0.13,-0.02,0.1,0.13,25,205,0.05443,0.01955,0.00412,-0.01723,0.04075,2/17/2017,0.16231,133.529999,0.057494867
5384,10-Mar-17,144,FB,Call,0.09,-0.07,0.07,0.13,25,74,0.03904,0.01457,0.00295,-0.01346,0.04109,2/17/2017,0.16837,133.529999,0.057494867
5385,10-Mar-17,145,FB,Call,0.09,-0.08,0.06,0.11,5,396,0.02859,0.01105,0.00217,-0.01104,0.04126,2/17/2017,0.18798,133.529999,0.057494867
5386,17-Mar-17,125,FB,Call,8.81,-0.31,8.85,9.05,397,17287,0.95347,0.01771,0.09007,-0.02897,0.03441,2/17/2017,0.13749,133.529999,0.076659822
5387,17-Mar-17,130,FB,Call,4.72,-0.35,4.75,4.85,1649,33796,0.75247,0.05477,0.073,-0.05479,0.13445,2/17/2017,0.15023,133.529999,0.076659822
5388,17-Mar-17,135,FB,Call,1.85,-0.2,1.84,1.88,5769,50761,0.43313,0.06918,0.04287,-0.05514,0.14663,2/17/2017,0.17321,133.529999,0.076659822
5389,17-Mar-17,140,FB,Call,0.51,-0.09,0.5,0.53,1918,21712,0.16143,0.04146,0.01618,-0.03257,0.10622,2/17/2017,0.18586,133.529999,0.076659822
5390,17-Mar-17,145,FB,Call,0.12,-0.05,0.13,0.15,514,13735,0.05426,0.01634,0.00546,-0.01545,0.048,2/17/2017,0.18111,133.529999,0.076659822
5391,24-Mar-17,125,FB,Call,9.07,0.06,9.05,9.25,1,100,0.93337,0.02092,0.11003,-0.03177,0.05215,2/17/2017,0.17696,133.529999,0.095824778
5392,24-Mar-17,126,FB,Call,8.45,0.45,8.2,8.35,4,23,0.93703,0.02314,0.1115,-0.02948,0.04328,2/17/2017,0.16559,133.529999,0.095824778
5393,24-Mar-17,127,FB,Call,7.3,-0.1,7.35,7.5,21,21,0.84118,0.03394,0.09988,-0.04485,0.09618,2/17/2017,0.15235,133.529999,0.095824778
5394,24-Mar-17,128,FB,Call,6.7,-1.04,6.55,6.7,5,59,0.83396,0.03999,0.1,-0.04228,0.0959,2/17/2017,0.14758,133.529999,0.095824778
5395,24-Mar-17,130,FB,Call,4.95,-0.45,5.05,5.15,28,231,0.73238,0.04973,0.0885,-0.05134,0.15037,2/17/2017,0.18671,133.529999,0.095824778
5396,24-Mar-17,131,FB,Call,4.33,-0.26,4.4,4.5,1,405,0.6778,0.05362,0.08222,-0.05301,0.15294,2/17/2017,0.15186,133.529999,0.095824778
5397,24-Mar-17,132,FB,Call,3.77,-0.14,3.75,3.85,27,529,0.62541,0.05884,0.07628,-0.05359,0.15536,2/17/2017,0.17896,133.529999,0.095824778
5398,24-Mar-17,133,FB,Call,3.06,-0.25,3.15,3.25,77,1035,0.56709,0.06068,0.06941,-0.057,0.15817,2/17/2017,0.14596,133.529999,0.095824778
5399,24-Mar-17,134,FB,Call,2.59,-0.18,2.66,2.71,79,824,0.51016,0.06566,0.06287,-0.05264,0.16092,2/17/2017,0.15692,133.529999,0.095824778
5400,24-Mar-17,135,FB,Call,2.14,-0.17,2.2,2.25,68,550,0.45045,0.06179,0.05557,-0.05128,0.16376,2/17/2017,0.14486,133.529999,0.095824778
5401,24-Mar-17,136,FB,Call,1.75,-0.08,1.79,1.84,221,470,0.41542,0.0494,0.05084,-0.05913,0.16487,2/17/2017,0.14657,133.529999,0.095824778
5402,24-Mar-17,137,FB,Call,1.42,-0.14,1.44,1.49,18,324,0.33858,0.05548,0.04196,-0.04813,0.16892,2/17/2017,0.16701,133.529999,0.095824778
5403,24-Mar-17,138,FB,Call,1.19,-0.08,1.15,1.19,118,1102,0.2773,0.05409,0.03458,-0.04257,0.11498,2/17/2017,0.16566,133.529999,0.095824778
5404,24-Mar-17,139,FB,Call,0.92,-0.08,0.91,0.95,261,562,0.23113,0.04846,0.02889,-0.03656,0.11732,2/17/2017,0.16338,133.529999,0.095824778
5405,24-Mar-17,140,FB,Call,0.7,-0.06,0.71,0.75,54,577,0.1889,0.04228,0.02366,-0.03177,0.11935,2/17/2017,0.15741,133.529999,0.095824778
5406,24-Mar-17,141,FB,Call,0.54,-0.04,0.55,0.59,21,1548,0.15331,0.03633,0.01923,-0.02824,0.12088,2/17/2017,0.1507,133.529999,0.095824778
5407,24-Mar-17,142,FB,Call,0.46,-0.01,0.43,0.46,7,178,0.12524,0.03112,0.01573,-0.02582,0.12189,2/17/2017,0.16379,133.529999,0.095824778
5408,24-Mar-17,143,FB,Call,0.35,-0.1,0.33,0.36,11,198,0.10684,0.02698,0.01342,-0.02443,0.10392,2/17/2017,0.16184,133.529999,0.095824778
5409,24-Mar-17,144,FB,Call,0.28,-0.03,0.26,0.3,5,125,0.09986,0.02399,0.01252,-0.02425,0.0526,2/17/2017,0.19572,133.529999,0.095824778
5410,24-Mar-17,145,FB,Call,0.26,-0.01,0.21,0.25,2,118,0.08412,0.02061,0.01055,-0.0208,0.0533,2/17/2017,0.19438,133.529999,0.095824778
5411,3-Mar-17,121,FB,Put,0.09,-0.02,0.04,0.07,8,288,-0.01972,0.00707,-0.00091,-0.01313,0.02568,2/17/2017,0.23615,133.529999,0.038329911
5412,3-Mar-17,123,FB,Put,0.08,-0.05,0.07,0.09,198,463,-0.0444,0.01412,-0.00217,-0.02395,0.02606,2/17/2017,0.22594,133.529999,0.038329911
5413,3-Mar-17,124,FB,Put,0.1,-0.04,0.08,0.11,55,503,-0.05686,0.01798,-0.00281,-0.02892,0.02625,2/17/2017,0.22125,133.529999,0.038329911
5414,3-Mar-17,125,FB,Put,0.12,-0.04,0.1,0.13,43,945,-0.0559,0.02002,-0.00275,-0.02511,0.02616,2/17/2017,0.22125,133.529999,0.038329911
5415,3-Mar-17,126,FB,Put,0.16,-0.04,0.13,0.15,135,1571,-0.0709,0.02545,-0.00352,-0.03021,0.02654,2/17/2017,0.21553,133.529999,0.038329911
5416,3-Mar-17,127,FB,Put,0.19,-0.04,0.17,0.2,24,1176,-0.07539,0.0302,-0.00368,-0.02839,0.04067,2/17/2017,0.17937,133.529999,0.038329911
5417,3-Mar-17,128,FB,Put,0.28,-0.01,0.24,0.27,57,547,-0.10258,0.03954,-0.00463,-0.03232,0.06197,2/17/2017,0.16548,133.529999,0.038329911
5418,3-Mar-17,130,FB,Put,0.53,-0.03,0.48,0.52,860,3481,-0.1915,0.06686,-0.00906,-0.04454,0.06357,2/17/2017,0.16457,133.529999,0.038329911
5419,3-Mar-17,131,FB,Put,0.74,-0.05,0.69,0.73,377,1398,-0.25689,0.08243,-0.01092,-0.05187,0.09668,2/17/2017,0.1745,133.529999,0.038329911
5420,3-Mar-17,132,FB,Put,1.05,0.05,0.97,1.02,189,537,-0.36167,0.08408,-0.01611,-0.06401,0.09879,2/17/2017,0.17067,133.529999,0.038329911
5421,3-Mar-17,133,FB,Put,1.4,-0.05,1.35,1.41,309,427,-0.43694,0.11213,-0.0188,-0.05517,0.10008,2/17/2017,0.16716,133.529999,0.038329911
5422,3-Mar-17,134,FB,Put,1.95,0.05,1.82,1.89,232,510,-0.54404,0.11235,-0.02149,-0.05303,0.10205,2/17/2017,0.16716,133.529999,0.038329911
5423,3-Mar-17,135,FB,Put,2.62,0.13,2.41,2.48,197,717,-0.63479,0.09669,-0.02511,-0.05351,0.10304,2/17/2017,0.17011,133.529999,0.038329911
5424,3-Mar-17,136,FB,Put,3.26,0.22,3.05,3.2,35,162,-0.7457,0.09413,-0.02326,-0.04309,0.07723,2/17/2017,0.1395,133.529999,0.038329911
5425,3-Mar-17,138,FB,Put,4.87,-0.7,4.7,4.85,25,45,-0.88086,0.06327,-0.0216,-0.02347,0.06496,2/17/2017,0.1466,133.529999,0.038329911
5426,3-Mar-17,139,FB,Put,5.46,-0.78,5.6,5.8,10,35,-0.93661,0.04523,-0.01495,-0.01447,0.02853,2/17/2017,0.15273,133.529999,0.038329911
5427,10-Mar-17,122,FB,Put,0.11,-0.06,0.08,0.14,25,571,-0.03778,0.01158,-0.00276,-0.01459,0.03096,2/17/2017,0.22875,133.529999,0.057494867
5428,10-Mar-17,124,FB,Put,0.18,-0.03,0.16,0.19,19,224,-0.06522,0.01903,-0.00488,-0.02304,0.03165,2/17/2017,0.21872,133.529999,0.057494867
5429,10-Mar-17,125,FB,Put,0.23,-0.07,0.22,0.23,4,607,-0.07598,0.02273,-0.00535,-0.0255,0.06105,2/17/2017,0.21081,133.529999,0.057494867
5430,10-Mar-17,126,FB,Put,0.3,-0.01,0.26,0.29,254,303,-0.08793,0.02718,-0.00589,-0.02566,0.07448,2/17/2017,0.20467,133.529999,0.057494867
5431,10-Mar-17,127,FB,Put,0.37,-0.03,0.35,0.38,232,365,-0.10967,0.03345,-0.00757,-0.02713,0.07484,2/17/2017,0.16967,133.529999,0.057494867
5432,10-Mar-17,128,FB,Put,0.52,-0.06,0.46,0.5,313,525,-0.14593,0.0418,-0.01037,-0.03171,0.07574,2/17/2017,0.17732,133.529999,0.057494867
5433,10-Mar-17,129,FB,Put,0.65,-0.02,0.61,0.65,230,605,-0.18868,0.0509,-0.0135,-0.03781,0.07709,2/17/2017,0.20213,133.529999,0.057494867
5434,10-Mar-17,130,FB,Put,0.9,0.07,0.81,0.86,68,1628,-0.242,0.05969,-0.01542,-0.04529,0.11738,2/17/2017,0.16479,133.529999,0.057494867
5435,10-Mar-17,131,FB,Put,1.15,-0.02,1.06,1.12,23,289,-0.31119,0.06447,-0.02064,-0.0489,0.1193,2/17/2017,0.1735,133.529999,0.057494867
5436,10-Mar-17,133,FB,Put,1.89,0.11,1.77,1.85,135,426,-0.44358,0.08419,-0.02744,-0.04901,0.12288,2/17/2017,0.18333,133.529999,0.057494867
5437,10-Mar-17,134,FB,Put,2.37,0.14,2.25,2.33,127,239,-0.52376,0.08459,-0.03108,-0.04749,0.12493,2/17/2017,0.18928,133.529999,0.057494867
5438,10-Mar-17,135,FB,Put,3,0.04,2.81,2.89,37,154,-0.59756,0.07816,-0.03528,-0.04574,0.12617,2/17/2017,0.18544,133.529999,0.057494867
5439,10-Mar-17,136,FB,Put,3.52,-0.47,3.4,3.55,4,50,-0.67579,0.07581,-0.03728,-0.04221,0.12503,2/17/2017,0.15467,133.529999,0.057494867
5440,10-Mar-17,137,FB,Put,4.14,0.29,4.15,4.3,5,15,-0.75394,0.07122,-0.03479,-0.03477,0.08629,2/17/2017,0.17559,133.529999,0.057494867
5441,10-Mar-17,138,FB,Put,4.98,-0.87,4.9,5.1,5,2,-0.81646,0.06396,-0.03426,-0.02643,0.08315,2/17/2017,0.15058,133.529999,0.057494867
5442,17-Mar-17,125,FB,Put,0.39,0.01,0.37,0.39,522,23488,-0.09922,0.02448,-0.00908,-0.02439,0.08518,2/17/2017,0.18387,133.529999,0.076659822
5443,17-Mar-17,130,FB,Put,1.23,0.06,1.18,1.23,2407,33725,-0.28646,0.04993,-0.02537,-0.04445,0.13635,2/17/2017,0.19545,133.529999,0.076659822
5444,17-Mar-17,135,FB,Put,3.39,0.19,3.2,3.35,881,6098,-0.58017,0.0703,-0.04555,-0.03818,0.14576,2/17/2017,0.16355,133.529999,0.076659822
5445,17-Mar-17,140,FB,Put,7.07,0.36,6.9,7.05,83,1513,-0.84453,0.04718,-0.04527,-0.0221,0.09709,2/17/2017,0.19683,133.529999,0.076659822
5446,17-Mar-17,145,FB,Put,11.65,-0.02,11.5,11.7,19,384,-1,0,0,0,0,2/17/2017,0.1325,133.529999,0.019164956
5447,17-Mar-17,145,FB,Put,11.65,-0.02,11.5,11.7,19,384,-1,0,0,0,0,2/17/2017,0.1325,133.529999,0.076659822
5448,24-Mar-17,122,FB,Put,0.31,-0.03,0.28,0.32,8,179,-0.06968,0.01577,-0.00863,-0.01876,0.0476,2/17/2017,0.21872,133.529999,0.095824778
5449,24-Mar-17,123,FB,Put,0.36,-0.08,0.34,0.39,14,406,-0.08401,0.01858,-0.00945,-0.02087,0.09364,2/17/2017,0.21047,133.529999,0.095824778
5450,24-Mar-17,124,FB,Put,0.46,-0.02,0.42,0.46,18,183,-0.09887,0.02162,-0.01138,-0.02173,0.09407,2/17/2017,0.20341,133.529999,0.095824778
5451,24-Mar-17,125,FB,Put,0.55,-0.03,0.52,0.56,56,599,-0.11958,0.0254,-0.01407,-0.02353,0.09482,2/17/2017,0.21985,133.529999,0.095824778
5452,24-Mar-17,127,FB,Put,0.86,0.05,0.79,0.83,4,303,-0.17352,0.03445,-0.02079,-0.02925,0.09731,2/17/2017,0.17834,133.529999,0.095824778
5453,24-Mar-17,128,FB,Put,1.03,0.03,0.98,1.02,30,457,-0.23818,0.03678,-0.02573,-0.04305,0.15005,2/17/2017,0.20664,133.529999,0.095824778
5454,24-Mar-17,129,FB,Put,1.24,-0.1,1.2,1.24,4,168,-0.25459,0.04279,-0.0278,-0.03791,0.15034,2/17/2017,0.1886,133.529999,0.095824778
5455,24-Mar-17,130,FB,Put,1.55,0.07,1.46,1.52,181,1108,-0.30292,0.04546,-0.0336,-0.0399,0.15249,2/17/2017,0.17671,133.529999,0.095824778
5456,24-Mar-17,131,FB,Put,1.85,-0.02,1.77,1.82,47,203,-0.33236,0.05453,-0.03729,-0.03502,0.15342,2/17/2017,0.21284,133.529999,0.095824778
5457,24-Mar-17,132,FB,Put,2.23,0.04,2.13,2.19,50,211,-0.38196,0.06189,-0.04212,-0.03418,0.15564,2/17/2017,0.19887,133.529999,0.095824778
5458,24-Mar-17,133,FB,Put,2.72,0.07,2.55,2.61,23,212,-0.4467,0.0609,-0.04458,-0.04062,0.15848,2/17/2017,0.20385,133.529999,0.095824778
5459,24-Mar-17,134,FB,Put,2.97,-0.19,3,3.15,14,364,-0.50368,0.06046,-0.04885,-0.03985,0.16101,2/17/2017,0.1674,133.529999,0.095824778
5460,24-Mar-17,135,FB,Put,3.65,-0.04,3.55,3.65,18,278,-0.55759,0.05796,-0.05461,-0.03821,0.16242,2/17/2017,0.19726,133.529999,0.095824778
5461,24-Mar-17,140,FB,Put,7.1,0.51,7.05,7.2,1,3,-0.81323,0.04659,-0.05784,-0.02224,0.10865,2/17/2017,0.18101,133.529999,0.095824778
5462,21-Apr-17,125,FB,Call,10,-0.25,10.05,10.2,77,1543,0.86687,0.02439,0.18195,-0.0335,0.12209,2/17/2017,0.16369,133.529999,0.1724846
5463,21-Apr-17,130,FB,Call,6.38,-0.35,6.4,6.5,1184,9680,0.69143,0.0373,0.14814,-0.04376,0.20185,2/17/2017,0.19643,133.529999,0.1724846
5464,21-Apr-17,135,FB,Call,3.59,-0.26,3.6,3.7,2025,28751,0.48955,0.04896,0.10789,-0.04003,0.2191,2/17/2017,0.16762,133.529999,0.1724846
5465,21-Apr-17,140,FB,Call,1.81,-0.13,1.79,1.84,748,23456,0.29436,0.03817,0.06542,-0.03687,0.15684,2/17/2017,0.16818,133.529999,0.1724846
5466,21-Apr-17,145,FB,Call,0.81,-0.09,0.81,0.84,277,19458,0.15481,0.02483,0.0347,-0.02384,0.16823,2/17/2017,0.194,133.529999,0.1724846
5467,21-Apr-17,125,FB,Put,1.41,0.01,1.36,1.42,576,3725,-0.19163,0.0248,-0.04093,-0.02614,0.13078,2/17/2017,0.22663,133.529999,0.1724846
5468,21-Apr-17,130,FB,Put,2.78,0.08,2.68,2.74,425,6021,-0.35575,0.02998,-0.07301,-0.03739,0.2064,2/17/2017,0.22054,133.529999,0.1724846
5469,21-Apr-17,135,FB,Put,5,0.15,4.85,4.95,155,2671,-0.52012,0.03997,-0.09207,-0.03115,0.21701,2/17/2017,0.22265,133.529999,0.1724846
5470,21-Apr-17,140,FB,Put,8.1,-0.1,8,8.15,9,636,-0.70565,0.03684,-0.09805,-0.02572,0.2123,2/17/2017,0.23242,133.529999,0.1724846
5471,21-Apr-17,145,FB,Put,12.11,-0.29,12.05,12.2,4,93,-0.81241,0.02809,-0.10555,-0.02055,0.14925,2/17/2017,0.20817,133.529999,0.1724846
5472,16-Jun-17,125,FB,Call,12.48,0.08,12.45,12.6,274,12261,0.77629,0.02011,0.29723,-0.03678,0.26109,2/17/2017,0.18602,133.529999,0.325804244
5473,16-Jun-17,130,FB,Call,9.11,-0.37,9.2,9.3,272,15993,0.6476,0.02227,0.25014,-0.04261,0.28031,2/17/2017,0.22736,133.529999,0.325804244
5474,16-Jun-17,135,FB,Call,6.49,-0.26,6.5,6.6,235,18524,0.53715,0.02557,0.21278,-0.04175,0.29612,2/17/2017,0.19566,133.529999,0.325804244
5475,16-Jun-17,140,FB,Call,4.4,-0.14,4.35,4.5,624,20754,0.43407,0.02174,0.17141,-0.04258,0.31031,2/17/2017,0.21238,133.529999,0.325804244
5476,16-Jun-17,145,FB,Call,2.82,-0.12,2.84,2.89,98,18990,0.31475,0.02198,0.12755,-0.03671,0.29643,2/17/2017,0.20241,133.529999,0.325804244
5477,16-Jun-17,125,FB,Put,3.62,0.12,3.5,3.6,845,7973,-0.28372,0.01723,-0.11397,-0.02793,0.27106,2/17/2017,0.28086,133.529999,0.325804244
5478,16-Jun-17,130,FB,Put,5.38,0.18,5.25,5.35,191,9551,-0.37206,0.02156,-0.14375,-0.02769,0.28272,2/17/2017,0.24997,133.529999,0.325804244
5479,16-Jun-17,135,FB,Put,7.73,0.23,7.5,7.6,231,2851,-0.48186,0.02354,-0.16525,-0.02841,0.29557,2/17/2017,0.21872,133.529999,0.325804244
5480,16-Jun-17,140,FB,Put,10.35,-0.25,10.4,10.5,2,1596,-0.57114,0.02044,-0.19709,-0.0299,0.30401,2/17/2017,0.28122,133.529999,0.325804244
5481,16-Jun-17,145,FB,Put,13.7,-0.25,13.85,14,12,1019,-0.67046,0.0202,-0.20791,-0.02687,0.29475,2/17/2017,0.28122,133.529999,0.325804244
5482,15-Sep-17,130,FB,Call,12.2,-0.13,12.2,12.35,8,1102,0.65781,0.01782,0.43592,-0.0333,0.36582,2/17/2017,0.18687,133.529999,0.574948665
5483,15-Sep-17,135,FB,Call,9.44,-0.26,9.5,9.65,17,2631,0.5733,0.02256,0.39571,-0.03048,0.38806,2/17/2017,0.20836,133.529999,0.574948665
5484,15-Sep-17,140,FB,Call,7.25,-0.15,7.25,7.4,170,2249,0.48869,0.01744,0.32992,-0.03393,0.40832,2/17/2017,0.195,133.529999,0.574948665
5485,15-Sep-17,145,FB,Call,5.45,-0.1,5.4,5.5,49,951,0.3941,0.01828,0.27299,-0.03022,0.43293,2/17/2017,0.23051,133.529999,0.574948665
5486,15-Sep-17,125,FB,Put,6,0.11,5.9,6,17,802,-0.29368,0.01468,-0.20664,-0.01763,0.35413,2/17/2017,0.28044,133.529999,0.574948665
5487,15-Sep-17,130,FB,Put,7.91,0.16,7.8,7.9,8,3295,-0.37686,0.01585,-0.25713,-0.02128,0.37365,2/17/2017,0.26592,133.529999,0.574948665
5488,15-Sep-17,140,FB,Put,12.93,-0.02,12.8,12.95,55,511,-0.52804,0.0164,-0.31766,-0.02098,0.40168,2/17/2017,0.23974,133.529999,0.574948665
5489,15-Sep-17,145,FB,Put,15.8,-0.41,15.95,16.15,2,359,-0.62829,0.01851,-0.30387,-0.01577,0.40088,2/17/2017,0.28086,133.529999,0.574948665
5490,15-Dec-17,125,FB,Call,18,-0.15,17.9,18.05,1,298,0.73896,0.01322,0.66832,-0.02788,0.40499,2/17/2017,0.21003,133.529999,0.824093087
5491,15-Dec-17,130,FB,Call,14.98,-0.16,14.9,15.05,5,2121,0.66251,0.01415,0.606,-0.03038,0.43358,2/17/2017,0.19289,133.529999,0.824093087
5492,15-Dec-17,140,FB,Call,9.94,0.06,9.95,10.05,22,1104,0.52794,0.01421,0.49265,-0.0308,0.48155,2/17/2017,0.21114,133.529999,0.824093087
5493,15-Dec-17,145,FB,Call,7.97,-0.14,7.9,8.05,34,1609,0.46769,0.01347,0.43785,-0.03063,0.50236,2/17/2017,0.21872,133.529999,0.824093087
5494,15-Dec-17,125,FB,Put,8.05,-0.1,8.05,8.15,17,1038,-0.3147,0.01126,-0.32556,-0.01702,0.42505,2/17/2017,0.31284,133.529999,0.824093087
5495,15-Dec-17,130,FB,Put,10.2,0.05,10,10.15,86,793,-0.37014,0.01447,-0.33504,-0.0153,0.44084,2/17/2017,0.28086,133.529999,0.824093087
5496,15-Dec-17,135,FB,Put,12.5,-0.05,12.35,12.45,313,947,-0.43847,0.01361,-0.37833,-0.01792,0.4582,2/17/2017,0.2494,133.529999,0.824093087
5497,19-Jan-18,125,FB,Call,18.8,-0.15,18.7,18.95,32,18420,0.72386,0.01156,0.70976,-0.02865,0.43279,2/17/2017,0.22107,133.529999,0.919917864
5498,19-Jan-18,130,FB,Call,15.82,-0.01,15.7,16,38,16785,0.67685,0.01489,0.69767,-0.0273,0.45068,2/17/2017,0.20587,133.529999,0.919917864
5499,19-Jan-18,135,FB,Call,13.19,-0.21,13.05,13.3,68,12133,0.60551,0.01617,0.63775,-0.0276,0.48066,2/17/2017,0.23375,133.529999,0.919917864
5500,19-Jan-18,140,FB,Call,10.85,-0.1,10.7,10.95,243,11015,0.53256,0.0152,0.56134,-0.02736,0.51029,2/17/2017,0.23697,133.529999,0.919917864
5501,19-Jan-18,145,FB,Call,8.8,-0.04,8.6,8.85,19,7136,0.46573,0.01462,0.49428,-0.02683,0.53689,2/17/2017,0.24997,133.529999,0.919917864
5502,19-Jan-18,125,FB,Put,8.84,0.14,8.7,8.85,108,7767,-0.30826,0.01167,-0.34214,-0.01405,0.44447,2/17/2017,0.28663,133.529999,0.919917864
5503,19-Jan-18,130,FB,Put,10.9,0.15,10.7,10.85,109,9832,-0.36953,0.01347,-0.37118,-0.01458,0.46537,2/17/2017,0.25274,133.529999,0.919917864
5504,19-Jan-18,135,FB,Put,13.15,0.03,12.95,13.15,40,3544,-0.43396,0.01302,-0.42054,-0.01662,0.48288,2/17/2017,0.28863,133.529999,0.919917864
5505,19-Jan-18,140,FB,Put,15.8,0.15,15.6,15.8,22,2977,-0.4899,0.01299,-0.47701,-0.0162,0.49804,2/17/2017,0.29303,133.529999,0.919917864
5506,18-Jan-19,125,FB,Call,27.06,0.6,26.35,27.15,1,1567,0.75716,0.00883,1.44769,-0.02108,0.57469,2/17/2017,0.19243,133.529999,1.916495551
5507,18-Jan-19,130,FB,Call,24.14,0.35,23.8,24.35,42,3104,0.7106,0.00961,1.3859,-0.022,0.61552,2/17/2017,0.20969,133.529999,1.916495551
5508,18-Jan-19,135,FB,Call,21.64,0.04,21.1,21.8,17,2706,0.66538,0.01024,1.3248,-0.02237,0.65445,2/17/2017,0.19961,133.529999,1.916495551
5509,18-Jan-19,140,FB,Call,19.2,-0.1,19,19.3,40,3303,0.61827,0.00892,1.19534,-0.02361,0.69217,2/17/2017,0.2112,133.529999,1.916495551
5510,18-Jan-19,145,FB,Call,17.08,0.03,16.8,17.2,1,1043,0.57891,0.00879,1.12327,-0.02354,0.72392,2/17/2017,0.21246,133.529999,1.916495551
5511,18-Jan-19,125,FB,Put,14.45,0.3,14.15,14.45,203,768,-0.31358,0.00706,-0.7261,-0.01085,0.62757,2/17/2017,0.32551,133.529999,1.916495551
5512,18-Jan-19,130,FB,Put,16.6,0.17,16.3,16.7,20,904,-0.35517,0.00884,-0.75398,-0.00986,0.64958,2/17/2017,0.32905,133.529999,1.916495551
5513,18-Jan-19,135,FB,Put,19,0.3,18.75,19.1,1,1917,-0.39698,0.00909,-0.8051,-0.01029,0.66966,2/17/2017,0.32169,133.529999,1.916495551
5514,17-Mar-17,40,FARO,Call,1.54,0.24,1.35,1.8,4,83,0.80191,0.05659,0.02344,-0.03451,0.02918,2/17/2017,0.38891,38.299999,0.076659822
5515,17-Mar-17,35,FARO,Put,1.11,-0.04,0.85,1.45,1,42,-0.16594,0.02179,-0.00604,-0.05917,0.02743,2/17/2017,0.92232,38.299999,0.076659822
5516,16-Jun-17,35,FARO,Call,5.9,0.2,5.5,6.3,5,12,0.90228,0.02002,0.09679,-0.01173,0.05213,2/17/2017,0.3077,38.299999,0.325804244
5517,16-Jun-17,40,FARO,Call,3.2,-0.46,3,3.6,3,25,0.73183,0.03831,0.08481,-0.0179,0.0882,2/17/2017,0.33641,38.299999,0.325804244
5518,17-Mar-17,49,FAST,Call,1.86,-0.04,2.05,2.2,5,34,0.66571,0.11368,0.02393,-0.02898,0.05201,2/17/2017,0.26841,50.709999,0.076659822
5519,17-Mar-17,50,FAST,Call,1.39,0.14,1.3,1.5,65,581,0.55175,0.14611,0.02019,-0.02836,0.05342,2/17/2017,0.22386,50.709999,0.076659822
5520,17-Mar-17,52.5,FAST,Call,0.3,-0.05,0.25,0.4,20,1390,0.21598,0.11327,0.00807,-0.01731,0.03889,2/17/2017,0.17214,50.709999,0.076659822
5521,17-Mar-17,49,FAST,Put,0.45,-0.15,0.4,0.5,24,52,-0.32022,0.12918,-0.01075,-0.01861,0.05176,2/17/2017,0.19661,50.709999,0.076659822
5522,17-Mar-17,50,FAST,Put,0.75,-0.2,0.6,0.8,110,421,-0.44939,0.20421,-0.01333,-0.01517,0.05332,2/17/2017,0.1476,50.709999,0.076659822
5523,19-May-17,50,FAST,Call,2.25,0.1,2.25,2.45,6,882,0.58448,0.10053,0.06848,-0.01481,0.09508,2/17/2017,0.21061,50.709999,0.249144422
5524,19-May-17,52.5,FAST,Call,1.09,-0.03,1,1.25,21,2058,0.39275,0.07336,0.04579,-0.0157,0.10307,2/17/2017,0.17235,50.709999,0.249144422
5525,19-May-17,55,FAST,Call,0.45,-0.05,0.35,0.6,12,402,0.19399,0.0616,0.02337,-0.00901,0.07672,2/17/2017,0.19372,50.709999,0.249144422
5526,18-Aug-17,55,FAST,Call,1.2,0.02,1,1.25,10,783,0.31238,0.0581,0.07329,-0.00945,0.10658,2/17/2017,0.14635,50.709999,0.498288843
5527,17-Mar-17,22.5,FGEN,Call,2.6,-0.03,1.4,3.6,2,760,0.62684,0.0837,0.0094,-0.03793,0.02443,2/17/2017,0.47123,24.6,0.076659822
5528,17-Mar-17,25,FGEN,Call,1.05,0.05,1.05,1.4,147,1142,0.41198,0.09007,0.00647,-0.03597,0.02605,2/17/2017,0.49098,24.6,0.076659822
5529,16-Jun-17,22.5,FGEN,Call,4.7,0.1,4.6,5,8,36,0.63688,0.03702,0.03316,-0.02109,0.04904,2/17/2017,0.71602,24.6,0.325804244
5530,16-Jun-17,22.5,FGEN,Put,2.5,-0.5,1.65,3.1,20,49,-0.37367,0.05403,-0.03025,-0.01231,0.04965,2/17/2017,0.62407,24.6,0.325804244
5531,17-Mar-17,25,LION,Call,0.25,-0.25,0.15,0.55,35,3,0.28174,0.20412,0.00494,-0.01375,0.02596,2/17/2017,0.27024,24.02,0.076659822
5532,18-Aug-17,25,LION,Call,1.35,-0.15,1.2,1.6,5,140,0.48291,0.09732,0.05052,-0.00675,0.06782,2/17/2017,0.21829,24.02,0.498288843
5533,16-Jun-17,17.5,FDUS,Call,0.35,0.15,0.05,0.95,10,309,0.31804,0.17826,0.01552,-0.00455,0.03944,2/17/2017,0.2348,16.6,0.325804244
5534,17-Mar-17,30,FRGI,Call,0.8,0.05,0.55,0.7,8,3812,0.2171,0.07535,0.004,-0.02445,0.02047,2/17/2017,0.4042,28,0.076659822
5535,17-Mar-17,30,FRGI,Put,2.55,-0.15,2.45,2.7,20,1066,-0.90494,0.07487,-0.00957,-0.00773,0.01642,2/17/2017,0.4902,28,0.076659822
5536,17-Mar-17,5,FSC,Put,0.4,-0.05,0.3,0.5,7,25,-0.82081,0.78108,-0.00175,-0.00155,0.00352,2/17/2017,0.23203,4.62,0.076659822
5537,19-May-17,5,FSC,Put,0.42,-0.23,0.35,0.6,19,672,-0.66529,0.60063,-0.00572,-0.00125,0.00934,2/17/2017,0.27016,4.62,0.249144422
5538,17-Mar-17,25,FITB,Call,2.52,0.02,2.39,2.72,6,56,0.75324,0.09289,0.01349,-0.02642,0.02733,2/17/2017,0.1325,27.540001,0.076659822
5539,17-Mar-17,26,FITB,Call,1.64,-0.18,1.65,1.81,11,123,0.66802,0.12972,0.01242,-0.02357,0.02799,2/17/2017,0.17891,27.540001,0.076659822
5540,17-Mar-17,27,FITB,Call,0.96,-0.09,0.97,1.03,40,451,0.53082,0.18931,0.01025,-0.02135,0.0289,2/17/2017,0.21104,27.540001,0.076659822
5541,17-Mar-17,28,FITB,Call,0.45,-0.07,0.45,0.49,44,409,0.36083,0.16869,0.00703,-0.01878,0.03,2/17/2017,0.20518,27.540001,0.076659822
5542,17-Mar-17,27,FITB,Put,0.45,0.03,0.43,0.51,1002,1190,-0.47869,0.36381,-0.00749,-0.0087,0.02891,2/17/2017,0.22665,27.540001,0.076659822
5543,19-May-17,25,FITB,Call,2.97,0.02,2.89,3.05,50,394,0.72418,0.07301,0.04075,-0.01234,0.04826,2/17/2017,0.17947,27.540001,0.249144422
5544,19-May-17,28,FITB,Call,0.97,-0.07,1.03,1.11,16,739,0.43611,0.13042,0.0271,-0.00921,0.05447,2/17/2017,0.19238,27.540001,0.249144422
5545,19-May-17,29,FITB,Call,0.68,0.04,0.65,0.73,2,550,0.32859,0.11449,0.02056,-0.00902,0.05673,2/17/2017,0.21739,27.540001,0.249144422
5546,19-May-17,30,FITB,Call,0.41,-0.07,0.4,0.52,104,1026,0.23398,0.09695,0.01481,-0.00704,0.03974,2/17/2017,0.23739,27.540001,0.249144422
5547,19-May-17,25,FITB,Put,0.48,-0.02,0.46,0.54,6,1974,-0.22785,0.09379,-0.01328,-0.00588,0.04719,2/17/2017,0.28746,27.540001,0.249144422
5548,19-May-17,28,FITB,Put,1.64,-0.04,1.58,1.68,21,177,-0.59694,0.15011,-0.02976,-0.00514,0.05328,2/17/2017,0.28086,27.540001,0.249144422
5549,18-Aug-17,28,FITB,Call,1.66,0.03,1.64,1.79,9,207,0.50078,0.09429,0.05981,-0.00725,0.07604,2/17/2017,0.19498,27.540001,0.498288843
5550,19-Jan-18,27,FITB,Call,2.79,-0.01,2.79,2.93,5,3693,0.62089,0.06708,0.12784,-0.00629,0.09587,2/17/2017,0.18578,27.540001,0.919917864
5551,19-Jan-18,30,FITB,Call,1.6,0.05,1.56,1.64,10,783,0.43724,0.06516,0.0929,-0.0057,0.11052,2/17/2017,0.20225,27.540001,0.919917864
5552,17-Mar-17,40,FNGN,Call,1.7,0.05,1.55,2.05,1,518,0.99642,0.00419,0.03035,-0.00656,0.00276,2/17/2017,0.13693,39.950001,0.076659822
5553,16-Jun-17,40,FNGN,Put,3.4,-0.2,3.1,3.8,1,53,-0.28338,0.02101,-0.04613,-0.02449,0.09093,2/17/2017,0.51703,39.950001,0.325804244
5554,17-Mar-17,31,FNSR,Call,4.3,-0.76,3.7,4.1,66,820,0.70467,0.053,0.01487,-0.04993,0.03417,2/17/2017,0.65178,33.75,0.076659822
5555,17-Mar-17,32,FNSR,Call,3.26,-0.69,3.2,3.4,395,1264,0.64924,0.06013,0.014,-0.05048,0.03482,2/17/2017,0.64725,33.75,0.076659822
5556,17-Mar-17,33,FNSR,Call,2.75,-0.6,2.65,2.85,479,1671,0.58707,0.06648,0.01291,-0.05247,0.03549,2/17/2017,0.60405,33.75,0.076659822
5557,17-Mar-17,34,FNSR,Call,2.25,-0.5,2.15,2.35,124,2066,0.51924,0.07585,0.01173,-0.04934,0.03618,2/17/2017,0.6019,33.75,0.076659822
5558,17-Mar-17,35,FNSR,Call,1.82,-0.43,1.7,1.9,366,1605,0.45176,0.07263,0.01026,-0.04737,0.03685,2/17/2017,0.6261,33.75,0.076659822
5559,17-Mar-17,36,FNSR,Call,1.45,-0.35,1.35,1.55,17,2026,0.40073,0.06423,0.00905,-0.04996,0.03743,2/17/2017,0.64172,33.75,0.076659822
5560,17-Mar-17,37,FNSR,Call,1.12,-0.33,1.05,1.2,1113,400,0.34883,0.05977,0.0079,-0.05017,0.03802,2/17/2017,0.68889,33.75,0.076659822
5561,17-Mar-17,31,FNSR,Put,1.1,0.25,1,1.25,124,349,-0.29049,0.05567,-0.0072,-0.04288,0.03417,2/17/2017,0.63,33.75,0.076659822
5562,17-Mar-17,32,FNSR,Put,1.48,0.33,1.4,1.65,145,328,-0.34689,0.0646,-0.0088,-0.04232,0.03483,2/17/2017,0.61202,33.75,0.076659822
5563,17-Mar-17,33,FNSR,Put,1.85,0.21,1.85,2.05,210,301,-0.41335,0.07272,-0.01054,-0.04362,0.03551,2/17/2017,0.5656,33.75,0.076659822
5564,17-Mar-17,34,FNSR,Put,2.45,0.45,2.4,2.5,186,1629,-0.48695,0.0803,-0.01081,-0.04231,0.03623,2/17/2017,0.61362,33.75,0.076659822
5565,17-Mar-17,35,FNSR,Put,2.95,0.45,2.85,3.2,151,836,-0.55005,0.07211,-0.01291,-0.0433,0.03687,2/17/2017,0.60187,33.75,0.076659822
5566,17-Mar-17,36,FNSR,Put,5.1,2.1,3.3,3.9,7,294,-0.61032,0.06728,-0.01455,-0.04286,0.03744,2/17/2017,0.62662,33.75,0.076659822
5567,17-Mar-17,37,FNSR,Put,4.32,0.62,4.2,4.5,25,412,-0.67763,0.06546,-0.01593,-0.04037,0.03786,2/17/2017,0.67351,33.75,0.076659822
5568,16-Jun-17,31,FNSR,Call,4.1,-2.8,5.1,5.7,2,49,0.68465,0.0368,0.05682,-0.01943,0.0691,2/17/2017,0.53211,33.75,0.325804244
5569,16-Jun-17,32,FNSR,Call,4.9,-0.6,4.5,5.1,201,735,0.64927,0.04354,0.05616,-0.01833,0.07061,2/17/2017,0.5172,33.75,0.325804244
5570,16-Jun-17,33,FNSR,Call,3.95,-0.95,3.9,4.6,147,117,0.60492,0.04457,0.0528,-0.01982,0.07223,2/17/2017,0.46093,33.75,0.325804244
5571,16-Jun-17,34,FNSR,Call,3.78,-0.88,3.6,4.1,12,51,0.56159,0.04746,0.05005,-0.01976,0.07385,2/17/2017,0.49589,33.75,0.325804244
5572,16-Jun-17,35,FNSR,Call,3.6,-0.3,3.1,3.7,11,419,0.51657,0.04832,0.04663,-0.01874,0.0755,2/17/2017,0.52579,33.75,0.325804244
5573,16-Jun-17,37,FNSR,Call,2.53,-0.57,2.3,2.9,20,26,0.43353,0.04568,0.03951,-0.01826,0.07858,2/17/2017,0.53027,33.75,0.325804244
5574,16-Jun-17,31,FNSR,Put,2.57,0.58,2.2,2.75,21,55,-0.32588,0.03404,-0.03865,-0.0171,0.06928,2/17/2017,0.49243,33.75,0.325804244
5575,16-Jun-17,36,FNSR,Put,5.08,0.58,4.6,5.3,6,32,-0.52445,0.04447,-0.05409,-0.0154,0.07691,2/17/2017,0.50803,33.75,0.325804244
5576,15-Sep-17,32,FNSR,Call,5,-2.1,5.6,6.4,10,3,0.65379,0.03062,0.09099,-0.01518,0.09241,2/17/2017,0.47852,33.75,0.574948665
5577,15-Sep-17,34,FNSR,Call,4.31,-1.19,4.6,5.4,51,13,0.58841,0.03616,0.08672,-0.01498,0.09678,2/17/2017,0.44083,33.75,0.574948665
5578,15-Sep-17,35,FNSR,Put,6.2,1.7,5.1,5.7,2,18,-0.44134,0.03107,-0.08648,-0.01266,0.09853,2/17/2017,0.48021,33.75,0.574948665
5579,19-Jan-18,32,FNSR,Call,7.17,-1.33,6.6,7.4,45,90,0.66877,0.02833,0.14515,-0.0108,0.11471,2/17/2017,0.46717,33.75,0.919917864
5580,19-Jan-18,35,FNSR,Call,4.5,-1.7,5.2,6,10,321,0.5829,0.03175,0.13312,-0.01095,0.12335,2/17/2017,0.39093,33.75,0.919917864
5581,19-Jan-18,37,FNSR,Call,4.4,-1.3,4.5,4.8,101,116,0.52904,0.03101,0.12174,-0.01088,0.12877,2/17/2017,0.40801,33.75,0.919917864
5582,19-Jan-18,32,FNSR,Put,5,-0.18,4.6,5.2,18,45,-0.34191,0.023,-0.11807,-0.00914,0.11509,2/17/2017,0.50884,33.75,0.919917864
5583,18-Jan-19,35,FNSR,Call,7.65,-1.62,7.4,8.4,1,321,0.64159,0.02291,0.27068,-0.00758,0.16963,2/17/2017,0.38109,33.75,1.916495551
5584,24-Feb-17,11,FEYE,Call,0.86,0.45,0.82,0.88,40,324,0.91971,0.24196,0.00188,-0.00986,0.00205,2/17/2017,0.36539,11.83,0.019164956
5585,24-Feb-17,11.5,FEYE,Call,0.42,0.22,0.41,0.47,413,432,0.7057,0.54753,0.00148,-0.01997,0.00615,2/17/2017,0.3844,11.83,0.019164956
5586,24-Feb-17,12,FEYE,Call,0.17,0.11,0.15,0.17,656,1198,0.39912,0.6511,0.00085,-0.02004,0.00637,2/17/2017,0.34084,11.83,0.019164956
5587,24-Feb-17,12.5,FEYE,Call,0.06,0.03,0.03,0.06,52,194,0.14413,0.37793,0.00031,-0.01155,0.0044,2/17/2017,0.35616,11.83,0.019164956
5588,24-Feb-17,11,FEYE,Put,0.04,-0.1,0.02,0.04,64,413,-0.08336,0.24562,-0.00016,-0.00864,0.00392,2/17/2017,0.40877,11.83,0.019164956
5589,24-Feb-17,11.5,FEYE,Put,0.13,-0.13,0.11,0.13,148,421,-0.29359,0.55555,-0.00057,-0.01805,0.00615,2/17/2017,0.39075,11.83,0.019164956
5590,24-Feb-17,12,FEYE,Put,0.37,-0.07,0.33,0.38,81,209,-0.59379,0.60755,-0.0011,-0.02018,0.00637,2/17/2017,0.3829,11.83,0.019164956
5591,3-Mar-17,11,FEYE,Call,0.89,0.29,0.92,0.96,41,141,0.8308,0.27438,0.00337,-0.01105,0.00563,2/17/2017,0.41467,11.83,0.038329911
5592,3-Mar-17,11.5,FEYE,Call,0.54,0.26,0.55,0.59,284,200,0.65063,0.38672,0.0027,-0.01587,0.00875,2/17/2017,0.42325,11.83,0.038329911
5593,3-Mar-17,12,FEYE,Call,0.3,0.14,0.29,0.33,254,831,0.44589,0.45023,0.00189,-0.01552,0.00905,2/17/2017,0.38733,11.83,0.038329911
5594,3-Mar-17,12.5,FEYE,Call,0.14,-0.04,0.14,0.17,26,101,0.26015,0.35559,0.00111,-0.01379,0.00622,2/17/2017,0.42828,11.83,0.038329911
5595,3-Mar-17,13,FEYE,Call,0.06,-0.05,0.06,0.08,2,323,0.13391,0.2237,0.00058,-0.00887,0.00641,2/17/2017,0.42801,11.83,0.038329911
5596,10-Mar-17,11,FEYE,Call,0.97,0.32,0.98,1.02,14,112,0.79588,0.26104,0.00481,-0.01031,0.00689,2/17/2017,0.40318,11.83,0.057494867
5597,10-Mar-17,12,FEYE,Call,0.39,-0.08,0.38,0.42,101,139,0.46587,0.37273,0.00293,-0.01289,0.01109,2/17/2017,0.40786,11.83,0.057494867
5598,10-Mar-17,13,FEYE,Call,0.13,-0.06,0.13,0.16,7,89,0.20305,0.23262,0.00129,-0.00978,0.00785,2/17/2017,0.43353,11.83,0.057494867
5599,17-Mar-17,11,FEYE,Call,1.06,0.31,1.05,1.08,162,1769,0.77023,0.24104,0.00614,-0.01,0.01194,2/17/2017,0.39917,11.83,0.076659822
5600,17-Mar-17,12,FEYE,Call,0.45,0.11,0.46,0.5,766,4139,0.47837,0.32922,0.00398,-0.0112,0.0128,2/17/2017,0.37652,11.83,0.076659822
5601,17-Mar-17,13,FEYE,Call,0.2,0.07,0.19,0.21,1106,6556,0.24029,0.22638,0.00202,-0.00956,0.00905,2/17/2017,0.466,11.83,0.076659822
5602,24-Mar-17,11,FEYE,Call,1.1,0.36,1.07,1.13,14,110,0.75661,0.22691,0.00749,-0.00888,0.01333,2/17/2017,0.38788,11.83,0.095824778
5603,24-Mar-17,12.5,FEYE,Call,0.31,0.09,0.33,0.37,3252,567,0.36208,0.25987,0.00375,-0.00966,0.01477,2/17/2017,0.46149,11.83,0.095824778
5604,24-Mar-17,13,FEYE,Call,0.23,0.07,0.2,0.25,10,2042,0.25509,0.22289,0.00267,-0.00849,0.01015,2/17/2017,0.38492,11.83,0.095824778
5605,3-Mar-17,11,FEYE,Put,0.11,-0.14,0.09,0.14,23,299,-0.17932,0.27429,-0.00078,-0.01026,0.00564,2/17/2017,0.43545,11.83,0.038329911
5606,3-Mar-17,11.5,FEYE,Put,0.23,-0.3,0.22,0.26,38,181,-0.35899,0.36559,-0.0015,-0.01543,0.00876,2/17/2017,0.42328,11.83,0.038329911
5607,3-Mar-17,12,FEYE,Put,0.48,-0.33,0.46,0.5,141,67,-0.55642,0.44603,-0.0021,-0.01412,0.00905,2/17/2017,0.43018,11.83,0.038329911
5608,3-Mar-17,12.5,FEYE,Put,0.87,-0.03,0.8,0.85,15,74,-0.74331,0.35678,-0.00233,-0.01225,0.00622,2/17/2017,0.46103,11.83,0.038329911
5609,17-Mar-17,11,FEYE,Put,0.24,-0.16,0.22,0.24,121,6871,-0.25005,0.22876,-0.00201,-0.00939,0.01198,2/17/2017,0.4804,11.83,0.076659822
5610,17-Mar-17,12,FEYE,Put,0.65,-0.27,0.62,0.66,250,1329,-0.52048,0.30221,-0.00401,-0.01065,0.0128,2/17/2017,0.41068,11.83,0.076659822
5611,17-Mar-17,13,FEYE,Put,1.35,-0.44,1.34,1.41,19,10289,-0.73979,0.21885,-0.00494,-0.00991,0.00897,2/17/2017,0.50006,11.83,0.076659822
5612,24-Mar-17,11.5,FEYE,Put,0.59,0.11,0.41,0.49,1,71,-0.38817,0.24007,-0.00422,-0.00979,0.01384,2/17/2017,0.41038,11.83,0.095824778
5613,24-Mar-17,12.5,FEYE,Put,1.23,-0.62,0.96,1.08,2,12,-0.60935,0.22317,-0.00623,-0.01015,0.01467,2/17/2017,0.45539,11.83,0.095824778
5614,16-Jun-17,11,FEYE,Call,1.74,0.29,1.71,1.78,46,3457,0.67711,0.11773,0.02029,-0.00631,0.0244,2/17/2017,0.44422,11.83,0.325804244
5615,16-Jun-17,12,FEYE,Call,1.24,0.21,1.23,1.27,381,1882,0.55131,0.13977,0.01738,-0.00669,0.02604,2/17/2017,0.45189,11.83,0.325804244
5616,16-Jun-17,13,FEYE,Call,0.84,0.19,0.83,0.89,94,3512,0.44096,0.12362,0.01393,-0.00675,0.02751,2/17/2017,0.50852,11.83,0.325804244
5617,16-Jun-17,11,FEYE,Put,0.88,-0.19,0.86,0.91,44,2771,-0.33435,0.10925,-0.01362,-0.00541,0.02449,2/17/2017,0.54258,11.83,0.325804244
5618,16-Jun-17,12,FEYE,Put,1.36,-0.26,1.34,1.4,44,10051,-0.45825,0.13995,-0.01596,-0.00524,0.02609,2/17/2017,0.48673,11.83,0.325804244
5619,16-Jun-17,13,FEYE,Put,2.01,-0.35,1.95,2.03,90,1528,-0.54101,0.10922,-0.02048,-0.00622,0.02717,2/17/2017,0.54275,11.83,0.325804244
5620,15-Sep-17,11,FEYE,Call,2.19,-0.05,2.11,2.26,5,47,0.68033,0.09813,0.03434,-0.00456,0.03191,2/17/2017,0.42094,11.83,0.574948665
5621,15-Sep-17,12,FEYE,Call,1.7,-0.06,1.63,1.75,85,234,0.5771,0.11438,0.03069,-0.00482,0.0342,2/17/2017,0.4525,11.83,0.574948665
5622,15-Sep-17,13,FEYE,Call,1.3,0.02,1.29,1.35,4,129,0.48924,0.1021,0.02588,-0.00498,0.0362,2/17/2017,0.4274,11.83,0.574948665
5623,15-Sep-17,13,FEYE,Put,2.56,0.06,2.35,2.55,3,163,-0.49084,0.08534,-0.03466,-0.00443,0.03561,2/17/2017,0.52621,11.83,0.574948665
5624,19-Jan-18,13,FEYE,Call,1.99,0.34,1.85,1.99,75,1772,0.54386,0.07806,0.04214,-0.00421,0.04476,2/17/2017,0.47968,11.83,0.919917864
5625,19-Jan-18,13,FEYE,Put,3.03,0.18,2.85,3.05,4,5344,-0.45922,0.07354,-0.05183,-0.00303,0.04449,2/17/2017,0.5581,11.83,0.919917864
5626,18-Jan-19,12,FEYE,Call,3.41,0.31,3.25,3.55,21,463,0.67212,0.04878,0.08749,-0.00313,0.0573,2/17/2017,0.46965,11.83,1.916495551
5627,18-Jan-19,12,FEYE,Put,3.3,-0.07,3.1,3.3,3,2263,-0.34634,0.04843,-0.08448,-0.00193,0.05741,2/17/2017,0.58853,11.83,1.916495551
5628,15-Sep-17,30,FHB,Put,1.4,-0.2,1.45,1.75,10,7,-0.30532,0.05706,-0.05245,-0.00477,0.08571,2/17/2017,0.30281,32.02,0.574948665
5629,24-Feb-17,32.5,FSLR,Call,2.7,-0.5,2.7,3.05,48,196,0.70301,0.07638,0.00398,-0.13753,0.01773,2/17/2017,0.83109,34.84,0.019164956
5630,24-Feb-17,33,FSLR,Call,2.25,0.03,2.35,2.52,61,506,0.67931,0.09198,0.00393,-0.12123,0.01788,2/17/2017,0.88479,34.84,0.019164956
5631,24-Feb-17,33.5,FSLR,Call,2.04,0.15,2,2.26,1,307,0.63235,0.0997,0.00369,-0.1238,0.01803,2/17/2017,0.79361,34.84,0.019164956
5632,24-Feb-17,34,FSLR,Call,1.72,0.21,1.71,1.88,49,705,0.58439,0.1126,0.00345,-0.12096,0.01819,2/17/2017,0.71974,34.84,0.019164956
5633,24-Feb-17,34.5,FSLR,Call,1.53,0.03,1.49,1.61,92,383,0.52978,0.11955,0.00316,-0.12651,0.01835,2/17/2017,0.79734,34.84,0.019164956
5634,24-Feb-17,35,FSLR,Call,1.28,0.27,1.25,1.38,245,888,0.47682,0.11536,0.00285,-0.12415,0.0185,2/17/2017,0.74593,34.84,0.019164956
5635,24-Feb-17,35.5,FSLR,Call,1.05,0.19,1.03,1.15,256,162,0.42601,0.10934,0.00255,-0.12169,0.01865,2/17/2017,0.79918,34.84,0.019164956
5636,24-Feb-17,36,FSLR,Call,0.91,0.18,0.84,1,216,237,0.38189,0.10105,0.00229,-0.12323,0.01879,2/17/2017,0.81969,34.84,0.019164956
5637,24-Feb-17,36.5,FSLR,Call,0.73,0.03,0.71,0.77,54,204,0.32898,0.09863,0.00198,-0.11645,0.01895,2/17/2017,0.83412,34.84,0.019164956
5638,24-Feb-17,37,FSLR,Call,0.59,0.1,0.55,0.6,110,145,0.26225,0.09907,0.0016,-0.09967,0.01275,2/17/2017,0.79944,34.84,0.019164956
5639,24-Feb-17,37.5,FSLR,Call,0.45,-0.25,0.39,0.53,23,54,0.21757,0.08993,0.00133,-0.08361,0.01286,2/17/2017,0.72276,34.84,0.019164956
5640,24-Feb-17,38,FSLR,Call,0.36,-0.02,0.32,0.42,66,99,0.18026,0.07903,0.00111,-0.07324,0.01296,2/17/2017,0.77192,34.84,0.019164956
5641,24-Feb-17,31.5,FSLR,Put,0.28,-2.22,0.23,0.4,7,113,-0.15753,0.07286,-0.00099,-0.06577,0.01158,2/17/2017,0.70899,34.84,0.019164956
5642,24-Feb-17,32,FSLR,Put,0.42,-0.23,0.34,0.42,108,598,-0.18859,0.08704,-0.0012,-0.0715,0.01169,2/17/2017,0.66784,34.84,0.019164956
5643,24-Feb-17,32.5,FSLR,Put,0.55,-0.28,0.42,0.6,72,219,-0.23901,0.09892,-0.00133,-0.08981,0.01771,2/17/2017,0.70981,34.84,0.019164956
5644,24-Feb-17,33,FSLR,Put,0.61,-0.31,0.56,0.67,86,1033,-0.29905,0.10495,-0.00175,-0.09732,0.01787,2/17/2017,0.71489,34.84,0.019164956
5645,24-Feb-17,33.5,FSLR,Put,0.8,-0.37,0.75,0.92,42,290,-0.35019,0.11786,-0.0021,-0.09681,0.01802,2/17/2017,0.72331,34.84,0.019164956
5646,24-Feb-17,34,FSLR,Put,1.11,-0.33,0.94,1.05,87,223,-0.40861,0.13122,-0.0025,-0.09788,0.01819,2/17/2017,0.65163,34.84,0.019164956
5647,24-Feb-17,34.5,FSLR,Put,1.2,-0.43,1.16,1.28,77,139,-0.47288,0.1439,-0.00279,-0.1011,0.01835,2/17/2017,0.63886,34.84,0.019164956
5648,24-Feb-17,35,FSLR,Put,1.46,-0.1,1.41,1.59,21,55,-0.53369,0.13152,-0.0029,-0.10353,0.01851,2/17/2017,0.64685,34.84,0.019164956
5649,24-Feb-17,36,FSLR,Put,2.95,1.25,1.97,2.22,8,8,-0.65655,0.12118,-0.00379,-0.09269,0.01884,2/17/2017,0.69893,34.84,0.019164956
5650,3-Mar-17,31.5,FSLR,Call,2.99,0.46,3.3,4,1,55,0.79553,0.06879,0.00904,-0.05535,0.01642,2/17/2017,0.62329,34.84,0.038329911
5651,3-Mar-17,32.5,FSLR,Call,2.69,-0.41,2.84,3.2,1,174,0.69258,0.07054,0.00784,-0.07666,0.02515,2/17/2017,0.63921,34.84,0.038329911
5652,3-Mar-17,33,FSLR,Call,2.53,0.47,2.51,2.84,37,87,0.65487,0.07449,0.00747,-0.07912,0.02537,2/17/2017,0.66621,34.84,0.038329911
5653,3-Mar-17,33.5,FSLR,Call,2.23,-0.07,2.23,2.44,1,44,0.62729,0.09109,0.00734,-0.06914,0.02559,2/17/2017,0.61784,34.84,0.038329911
5654,3-Mar-17,34,FSLR,Call,1.97,0.22,1.93,2.18,119,251,0.57874,0.0881,0.00676,-0.07879,0.02583,2/17/2017,0.58238,34.84,0.038329911
5655,3-Mar-17,34.5,FSLR,Call,1.75,0.11,1.65,1.83,31,437,0.5346,0.10496,0.00638,-0.07225,0.02607,2/17/2017,0.57568,34.84,0.038329911
5656,3-Mar-17,35,FSLR,Call,1.46,0.07,1.4,1.66,23,145,0.48757,0.10275,0.00584,-0.07049,0.02631,2/17/2017,0.58905,34.84,0.038329911
5657,3-Mar-17,35.5,FSLR,Call,1.29,0.39,1.18,1.37,12,541,0.45069,0.09105,0.00536,-0.07526,0.02652,2/17/2017,0.63802,34.84,0.038329911
5658,3-Mar-17,36,FSLR,Call,1.16,-0.02,0.99,1.17,4,74,0.39608,0.09515,0.00477,-0.06691,0.02678,2/17/2017,0.59102,34.84,0.038329911
5659,3-Mar-17,36.5,FSLR,Call,0.9,-1.24,0.82,1,12,131,0.35837,0.08878,0.00431,-0.06778,0.02699,2/17/2017,0.59387,34.84,0.038329911
5660,3-Mar-17,38,FSLR,Call,0.52,0.02,0.47,0.62,2,32,0.24366,0.07611,0.00297,-0.0574,0.01845,2/17/2017,0.61912,34.84,0.038329911
5661,10-Mar-17,34,FSLR,Call,1.92,-0.28,2.09,2.34,1,30,0.58131,0.08767,0.01022,-0.05338,0.03165,2/17/2017,0.50061,34.84,0.057494867
5662,10-Mar-17,35,FSLR,Call,1.68,0.12,1.58,1.79,16,57,0.49539,0.09469,0.00886,-0.0517,0.03227,2/17/2017,0.51521,34.84,0.057494867
5663,10-Mar-17,36,FSLR,Call,1.25,-0.06,1.14,1.37,30,45,0.41397,0.08689,0.00743,-0.05037,0.03287,2/17/2017,0.55144,34.84,0.057494867
5664,10-Mar-17,36.5,FSLR,Call,1.01,-0.04,1,1.16,12,2,0.36903,0.08583,0.00666,-0.0479,0.03318,2/17/2017,0.56183,34.84,0.057494867
5665,10-Mar-17,37,FSLR,Call,0.85,0.15,0.85,1.04,15,13,0.3381,0.07988,0.0061,-0.04914,0.03344,2/17/2017,0.55022,34.84,0.057494867
5666,17-Mar-17,32.5,FSLR,Call,3.25,0.33,3.25,3.4,62,2084,0.67703,0.06092,0.01506,-0.04697,0.03548,2/17/2017,0.53389,34.84,0.076659822
5667,17-Mar-17,35,FSLR,Call,1.86,0.33,1.8,1.9,266,3142,0.50174,0.08876,0.01189,-0.04196,0.03726,2/17/2017,0.45415,34.84,0.076659822
5668,17-Mar-17,37.5,FSLR,Call,0.97,0.15,0.92,1,236,9884,0.33566,0.06924,0.00798,-0.04274,0.03891,2/17/2017,0.54004,34.84,0.076659822
5669,24-Mar-17,34.5,FSLR,Call,1.73,-0.02,1.95,2.43,10,90,0.54622,0.08009,0.01594,-0.03872,0.04122,2/17/2017,0.45348,34.84,0.095824778
5670,24-Mar-17,35,FSLR,Call,1.85,0.15,1.87,2.09,4,41,0.50656,0.08514,0.01496,-0.0354,0.04166,2/17/2017,0.50014,34.84,0.095824778
5671,24-Mar-17,36,FSLR,Call,1.1,-0.4,1.36,1.74,2,64,0.43812,0.07626,0.01291,-0.03601,0.04246,2/17/2017,0.50148,34.84,0.095824778
5672,24-Mar-17,38,FSLR,Call,0.93,0.11,0.73,1.01,2,51,0.30032,0.06842,0.00901,-0.03328,0.04407,2/17/2017,0.49824,34.84,0.095824778
5673,3-Mar-17,31.5,FSLR,Put,0.64,0.04,0.39,0.53,1,65,-0.18728,0.07107,-0.00244,-0.04273,0.01639,2/17/2017,0.59286,34.84,0.038329911
5674,3-Mar-17,32,FSLR,Put,0.6,-0.16,0.48,0.69,50,161,-0.22989,0.07907,-0.00275,-0.05291,0.02067,2/17/2017,0.66267,34.84,0.038329911
5675,3-Mar-17,33,FSLR,Put,0.9,-0.4,0.75,0.96,11,137,-0.32089,0.09115,-0.00392,-0.05741,0.02535,2/17/2017,0.62644,34.84,0.038329911
5676,3-Mar-17,33.5,FSLR,Put,1.41,-0.04,0.94,1.17,10,51,-0.36915,0.09671,-0.00461,-0.06013,0.02559,2/17/2017,0.59871,34.84,0.038329911
5677,3-Mar-17,34,FSLR,Put,1.4,0.2,1.14,1.37,104,479,-0.4165,0.10601,-0.00527,-0.06042,0.02583,2/17/2017,0.57134,34.84,0.038329911
5678,3-Mar-17,34.5,FSLR,Put,1.5,-0.61,1.31,1.72,20,55,-0.46829,0.11255,-0.00546,-0.06328,0.02609,2/17/2017,0.63375,34.84,0.038329911
5679,3-Mar-17,35,FSLR,Put,1.73,-0.87,1.61,1.9,4,2,-0.52304,0.11686,-0.00578,-0.05723,0.02634,2/17/2017,0.57935,34.84,0.038329911
5680,3-Mar-17,38,FSLR,Put,3.85,-2.52,3.55,4,1,3,-0.77391,0.07812,-0.00766,-0.04664,0.0185,2/17/2017,0.56094,34.84,0.038329911
5681,10-Mar-17,32,FSLR,Put,0.7,-0.1,0.66,0.88,30,20,-0.25305,0.07207,-0.00449,-0.04059,0.03043,2/17/2017,0.55968,34.84,0.057494867
5682,10-Mar-17,32.5,FSLR,Put,0.86,-0.67,0.78,1,1,53,-0.29778,0.07478,-0.00549,-0.04364,0.03075,2/17/2017,0.58197,34.84,0.057494867
5683,10-Mar-17,33,FSLR,Put,1.08,0.08,0.89,1.15,3,5,-0.32467,0.08756,-0.00601,-0.03955,0.03101,2/17/2017,0.60947,34.84,0.057494867
5684,10-Mar-17,34,FSLR,Put,1.38,-0.67,1.29,1.53,2,4,-0.41814,0.09547,-0.00794,-0.04444,0.03166,2/17/2017,0.51956,34.84,0.057494867
5685,17-Mar-17,32.5,FSLR,Put,0.96,-0.22,0.88,1,409,3113,-0.29919,0.07337,-0.00738,-0.0331,0.0354,2/17/2017,0.50916,34.84,0.076659822
5686,17-Mar-17,35,FSLR,Put,2.06,-0.44,1.93,2.15,38,1406,-0.50642,0.0954,-0.01139,-0.03456,0.03731,2/17/2017,0.4867,34.84,0.076659822
5687,17-Mar-17,37.5,FSLR,Put,3.9,0.4,3.55,3.85,9,323,-0.71993,0.08232,-0.01401,-0.0292,0.03537,2/17/2017,0.51237,34.84,0.076659822
5688,24-Mar-17,33.5,FSLR,Put,1.49,-0.28,1.37,1.64,2,1,-0.37667,0.08179,-0.0119,-0.02798,0.04037,2/17/2017,0.53021,34.84,0.095824778
5689,21-Apr-17,32.5,FSLR,Call,3.85,0.3,3.7,4.1,23,378,0.66734,0.05084,0.03249,-0.02684,0.05285,2/17/2017,0.45941,34.84,0.1724846
5690,21-Apr-17,35,FSLR,Call,2.5,0.32,2.4,2.65,44,1660,0.52406,0.07177,0.02734,-0.0242,0.05581,2/17/2017,0.44654,34.84,0.1724846
5691,21-Apr-17,37.5,FSLR,Call,1.51,0.11,1.48,1.65,92,301,0.40427,0.05442,0.02076,-0.02716,0.05836,2/17/2017,0.47427,34.84,0.1724846
5692,21-Apr-17,32.5,FSLR,Put,1.68,-0.16,1.5,1.64,8,182,-0.3273,0.05634,-0.01913,-0.01974,0.05282,2/17/2017,0.51326,34.84,0.1724846
5693,21-Apr-17,35,FSLR,Put,2.8,-0.3,2.65,2.91,16,76,-0.47743,0.06414,-0.02453,-0.02238,0.05575,2/17/2017,0.45474,34.84,0.1724846
5694,21-Apr-17,37.5,FSLR,Put,4.4,-0.5,4.15,4.45,30,22,-0.62908,0.06262,-0.0339,-0.01893,0.05836,2/17/2017,0.49003,34.84,0.1724846
5695,16-Jun-17,32.5,FSLR,Call,4.55,0.05,4.55,4.95,5,796,0.66199,0.04036,0.05805,-0.01906,0.07192,2/17/2017,0.4274,34.84,0.325804244
5696,16-Jun-17,35,FSLR,Call,3.45,0.25,3.4,3.65,301,1439,0.55757,0.04562,0.05088,-0.02044,0.07593,2/17/2017,0.3849,34.84,0.325804244
5697,16-Jun-17,37.5,FSLR,Call,2.53,0.36,2.4,2.6,51,2093,0.43735,0.04916,0.04157,-0.01725,0.08033,2/17/2017,0.45601,34.84,0.325804244
5698,16-Jun-17,37.5,FSLR,Put,5.26,-0.03,5,5.3,16,354,-0.53937,0.04135,-0.05787,-0.01635,0.07912,2/17/2017,0.50704,34.84,0.325804244
5699,15-Sep-17,32.5,FSLR,Call,5.57,0.17,5.55,6.1,2,51,0.67045,0.03537,0.10041,-0.01311,0.09401,2/17/2017,0.39477,34.84,0.574948665
5700,15-Sep-17,35,FSLR,Call,4.65,0.31,4.5,4.75,8,40,0.58294,0.03682,0.08924,-0.01482,0.09965,2/17/2017,0.42164,34.84,0.574948665
5701,15-Sep-17,37.5,FSLR,Call,3.65,0.25,3.65,3.75,24,26,0.50802,0.03443,0.07792,-0.0149,0.10466,2/17/2017,0.453,34.84,0.574948665
5702,19-Jan-18,35,FSLR,Call,5.95,0.35,5.5,6.1,10,1928,0.60486,0.03396,0.14472,-0.01064,0.12431,2/17/2017,0.38727,34.84,0.919917864
5703,19-Jan-18,37.5,FSLR,Put,7.6,-1.51,7.4,7.8,1,262,-0.45337,0.0261,-0.14736,-0.00856,0.12935,2/17/2017,0.49496,34.84,0.919917864
5704,18-Jan-19,35,FSLR,Put,8.5,-1.1,8.15,9.4,1,104,-0.35409,0.01827,-0.24194,-0.00518,0.16923,2/17/2017,0.52598,34.84,1.916495551
5705,21-Jul-17,35,SKYY,Call,3.7,0.4,3.2,3.7,5,15,0.93104,0.05052,0.13336,-0.00617,0.04268,2/17/2017,0.08281,37.77,0.421629021
5706,21-Jul-17,38,SKYY,Call,1.4,0.4,1.1,1.4,4,25,0.63357,0.16048,0.09711,-0.0072,0.09071,2/17/2017,0.07244,37.77,0.421629021
5707,15-Sep-17,7.5,SVVC,Call,1.05,-0.15,1,1.2,10,24,0.67619,0.19384,0.02455,-0.00252,0.02151,2/17/2017,0.25474,8.14,0.574948665
5708,17-Mar-17,110,FISV,Call,2.76,0.23,2.85,3,40,595,0.63996,0.08273,0.0526,-0.04578,0.1158,2/17/2017,0.1751,111.980003,0.076659822
5709,17-Mar-17,115,FISV,Call,0.51,0.11,0.45,0.55,88,191,0.17759,0.07334,0.01508,-0.02155,0.09043,2/17/2017,0.14797,111.980003,0.076659822
5710,17-Mar-17,120,FISV,Call,0.06,0.01,0.05,0.1,138,272,0.02155,0,0.00185,-0.00471,0.01652,2/17/2017,0.13722,111.980003,0.076659822
5711,17-Mar-17,105,FISV,Put,0.21,-0.19,0.2,0.3,18,195,-0.12096,0.03488,-0.0095,-0.02184,0.07168,2/17/2017,0.19205,111.980003,0.076659822
5712,17-Mar-17,110,FISV,Put,1.2,-0.15,0.85,0.95,35,275,-0.32627,0.11194,-0.02333,-0.01995,0.11372,2/17/2017,0.11093,111.980003,0.076659822
5713,16-Jun-17,115,FISV,Call,3.1,0.4,2.85,3.3,3,63,0.4385,0.03979,0.1503,-0.02594,0.26132,2/17/2017,0.16021,111.980003,0.325804244
5714,16-Jun-17,115,FISV,Call,3.1,0.4,2.85,3.3,3,63,0.4385,0.03979,0.1503,-0.02594,0.26132,2/17/2017,0.16021,111.980003,0.574948665
5715,15-Sep-17,115,FISV,Call,4.9,0.9,4.8,5.1,4,60,0.50387,0.03041,0.2967,-0.02226,0.34101,2/17/2017,0.16021,111.980003,0.325804244
5716,15-Sep-17,115,FISV,Call,4.9,0.9,4.8,5.1,4,60,0.50387,0.03041,0.2967,-0.02226,0.34101,2/17/2017,0.16021,111.980003,0.574948665
5717,16-Jun-17,110,FISV,Put,3.8,-0.1,3.3,3.7,1,65,-0.39601,0.0419,-0.11297,-0.01425,0.23766,2/17/2017,0.166,111.980003,0.325804244
5718,16-Jun-17,115,FISV,Put,6,-2.9,5.7,6.2,4,2,-0.58519,0.03931,-0.15165,-0.01435,0.25282,2/17/2017,0.18595,111.980003,0.325804244
5719,15-Sep-17,105,FISV,Put,3.4,-0.1,3.2,3.5,4,191,-0.28773,0.02073,-0.16092,-0.01179,0.29294,2/17/2017,0.21145,111.980003,0.574948665
5720,15-Sep-17,110,FISV,Put,5.1,-0.1,4.8,5.2,4,76,-0.40051,0.02713,-0.193,-0.01225,0.31399,2/17/2017,0.17376,111.980003,0.574948665
5721,17-Mar-17,39,FIVE,Call,1.8,-0.11,1.85,2,19,136,0.70568,0.12351,0.02016,-0.02429,0.0414,2/17/2017,0.25982,39.740002,0.076659822
5722,17-Mar-17,40,FIVE,Call,1.35,0.25,1.3,1.45,100,258,0.5792,0.16688,0.0169,-0.02348,0.04262,2/17/2017,0.20008,39.740002,0.076659822
5723,17-Mar-17,41,FIVE,Call,1.05,0.21,0.9,1.05,21,2517,0.44333,0.13146,0.01288,-0.0275,0.04395,2/17/2017,0.24298,39.740002,0.076659822
5724,17-Mar-17,42,FIVE,Call,0.55,-0.1,0.55,0.7,12,175,0.30303,0.12759,0.00893,-0.02303,0.04533,2/17/2017,0.24685,39.740002,0.076659822
5725,17-Mar-17,43,FIVE,Call,0.4,0.05,0.35,0.5,24,119,0.22334,0.09864,0.00658,-0.02031,0.03091,2/17/2017,0.24938,39.740002,0.076659822
5726,17-Mar-17,37,FIVE,Put,0.6,-0.09,0.5,0.6,3,186,-0.1961,0.0649,-0.00599,-0.02459,0.02682,2/17/2017,0.41793,39.740002,0.076659822
5727,17-Mar-17,39,FIVE,Put,1.17,-0.25,1.1,1.25,46,235,-0.3522,0.08946,-0.01016,-0.03025,0.04195,2/17/2017,0.46551,39.740002,0.076659822
5728,17-Mar-17,40,FIVE,Put,1.8,-0.2,1.55,1.7,1,31,-0.44338,0.10375,-0.01252,-0.03165,0.04285,2/17/2017,0.42564,39.740002,0.076659822
5729,19-May-17,38,FIVE,Call,3.6,-0.6,3.8,4.1,2,1368,0.6894,0.05262,0.05852,-0.01869,0.07314,2/17/2017,0.22248,39.740002,0.249144422
5730,19-May-17,39,FIVE,Call,3.2,-0.03,3.2,3.5,5,223,0.64096,0.06268,0.05589,-0.0179,0.07468,2/17/2017,0.26096,39.740002,0.249144422
5731,18-Aug-17,37,FIVE,Put,3,-0.5,2.85,3.1,16,40,-0.31585,0.02909,-0.06599,-0.01218,0.10118,2/17/2017,0.45995,39.740002,0.498288843
5732,19-Jan-18,42,FIVE,Call,4.8,-1.8,4.1,5.3,1,31,0.56439,0.0338,0.16482,-0.01096,0.14958,2/17/2017,0.24315,39.740002,0.919917864
5733,19-Jan-18,40,FIVE,Put,6.1,0.05,5.7,6.1,2,38,-0.3853,0.02329,-0.13585,-0.01002,0.14299,2/17/2017,0.49013,39.740002,0.919917864
5734,17-Mar-17,50,FPRX,Call,1.8,0.04,1.4,2.5,20,57,0.53477,0.08246,0.0189,-0.04804,0.05363,2/17/2017,0.37741,48.169998,0.076659822
5735,17-Mar-17,50,FPRX,Put,3.6,-1.3,3.1,3.8,10,7,-0.46316,0.05367,-0.01507,-0.06498,0.05359,2/17/2017,0.58372,48.169998,0.076659822
5736,16-Jun-17,45,FPRX,Put,4.2,-1.8,3.6,5,3,14,-0.30824,0.01954,-0.05574,-0.02848,0.10136,2/17/2017,0.65874,48.169998,0.325804244
5737,17-Mar-17,17.5,FIVN,Call,0.49,-0.31,0.3,0.6,9,92,0.07038,0.09949,0.00079,-0.00384,0.00532,2/17/2017,0.48255,16.58,0.076659822
5738,21-Apr-17,15,FIVN,Call,2.2,-0.15,1.95,2.15,20,189,0.62072,0.27675,0.01501,-0.00629,0.0238,2/17/2017,0.3894,16.58,0.1724846
5739,21-Apr-17,15,FIVN,Put,0.55,0.05,0.35,0.55,10,1149,-0.41377,0.17054,-0.01035,-0.00793,0.02409,2/17/2017,0.37331,16.58,0.1724846
5740,21-Jul-17,17.5,FIVN,Call,1.6,0.25,1.25,1.6,400,86,0.38029,0.09508,0.02045,-0.00662,0.0419,2/17/2017,0.33354,16.58,0.421629021
5741,17-Mar-17,17,FLEX,Call,0.1,-0.04,0.12,0.15,10,569,0.02357,0,0.00022,-0.00216,0.00237,2/17/2017,0.16823,16.440001,0.076659822
5742,21-Apr-17,15,FLEX,Call,1.57,-0.03,1.55,1.62,295,3508,0.29541,0.12421,0.00572,-0.01012,0.01514,2/17/2017,0.09938,16.440001,0.1724846
5743,21-Apr-17,16,FLEX,Call,0.75,-0.04,0.8,0.82,15,710,0.20802,0.10003,0.00407,-0.00775,0.01583,2/17/2017,0.15449,16.440001,0.1724846
5744,21-Apr-17,17,FLEX,Call,0.32,0.02,0.3,0.32,179,1412,0.08269,0.06465,0.00169,-0.00339,0.00724,2/17/2017,0.20445,16.440001,0.1724846
5745,21-Apr-17,15,FLEX,Put,0.13,0.01,0.11,0.12,4,713,-1,0,0,0,0,2/17/2017,0.21842,16.440001,0.1724846
5746,21-Apr-17,17,FLEX,Put,0.85,0.02,0.83,0.86,41,140,-1,0,0,0,0,2/17/2017,0.24844,16.440001,0.1724846
5747,21-Jul-17,15,FLEX,Call,1.95,-0.01,1.91,1.99,2,373,0.42896,0.08507,0.01805,-0.00745,0.03486,2/17/2017,0.18203,16.440001,0.421629021
5748,21-Jul-17,16,FLEX,Call,1.19,-0.09,1.23,1.27,6,967,0.29559,0.09567,0.01353,-0.0054,0.02486,2/17/2017,0.20527,16.440001,0.421629021
5749,21-Jul-17,17,FLEX,Call,0.7,-0.06,0.71,0.76,16,704,0.23742,0.0817,0.01092,-0.00471,0.02594,2/17/2017,0.16915,16.440001,0.421629021
5750,21-Jul-17,18,FLEX,Call,0.38,-0.05,0.39,0.42,124,59,0.12641,0.06478,0.00611,-0.00289,0.02348,2/17/2017,0.19017,16.440001,0.421629021
5751,21-Jul-17,17,FLEX,Put,1.23,-0.66,1.19,1.24,15,45,-1,0,0,0,0,2/17/2017,0.2575,16.440001,0.421629021
5752,19-Jan-18,17,FLEX,Call,1.29,-0.05,1.29,1.4,14,1208,0.36371,0.07129,0.03309,-0.00429,0.0524,2/17/2017,0.18449,16.440001,0.919917864
5753,19-Jan-18,15,FLEX,Put,0.86,0.01,0.79,0.89,15,124,-1,0.04654,0,0,0,2/17/2017,0.27286,16.440001,0.919917864
5754,18-Jan-19,15,FLEX,Call,3.5,0.2,3.2,3.5,55,96,0.56851,0.05621,0.09128,-0.00301,0.07067,2/17/2017,0.21266,16.440001,1.916495551
5755,17-Mar-17,20,FLXN,Call,1,0.2,0.7,1.4,5,967,0.39629,0.09237,0.00468,-0.03428,0.02043,2/17/2017,0.78679,19.23,0.076659822
5756,17-Mar-17,20,FLXN,Put,1.7,0.2,0.75,2,2,100,-0.98768,0.07347,0,0,0.00037,2/17/2017,0.38579,19.23,0.076659822
5757,19-May-17,20,FLXN,Call,2,0.25,1.85,2.65,12,466,0.50498,0.05494,0.0169,-0.0196,0.03622,2/17/2017,0.68974,19.23,0.249144422
5758,19-May-17,20,FLXN,Put,2.85,-0.85,2.3,3.3,17,31,-0.58834,0.09067,-0.02517,-0.00941,0.03697,2/17/2017,0.65774,19.23,0.249144422
5759,17-Mar-17,37,FLIR,Call,0.49,-0.21,0.4,0.55,18,268,0.956,0.18161,0.02685,-0.00643,0.01282,2/17/2017,0.05124,36.619999,0.076659822
5760,17-Mar-17,36,FLIR,Put,0.5,0.04,0.45,0.6,4,128,-0.25953,0.10629,-0.00652,-0.02041,0.03851,2/17/2017,0.26772,36.619999,0.076659822
5761,21-Jul-17,36,FLIR,Call,2.24,0.14,2.1,2.45,2,18,1,0,0.14816,-0.00541,0.0001,2/17/2017,0.09248,36.619999,0.421629021
5762,17-Mar-17,10,FOMX,Call,0.9,-0.3,0.65,1.2,31,1901,0.90333,0.06163,0.00656,-0.01115,0.00792,2/17/2017,0.83164,10.24,0.076659822
5763,17-Mar-17,12.5,FORM,Call,0.3,-0.05,0.2,0.25,14,129,0.31791,0.31073,0.00269,-0.00944,0.01327,2/17/2017,0.39345,11.85,0.076659822
5764,21-Apr-17,12.5,FORM,Call,0.5,-0.1,0.4,0.55,3,256,0.41752,0.20851,0.00758,-0.00738,0.01979,2/17/2017,0.3936,11.85,0.1724846
5765,17-Mar-17,35,FTNT,Call,2.64,-0.54,2.6,2.95,10,1025,1,0,0.02654,-0.00534,0,2/17/2017,0.27922,37.459999,0.076659822
5766,17-Mar-17,36,FTNT,Call,2,-0.2,1.9,2.15,1,2871,0.99816,0.00549,0.02724,-0.0056,0.00204,2/17/2017,0.2806,37.459999,0.076659822
5767,17-Mar-17,37,FTNT,Call,1.31,0.11,1.25,1.45,50,368,0.94642,0.10559,0.0265,-0.00772,0.00956,2/17/2017,0.24997,37.459999,0.076659822
5768,17-Mar-17,38,FTNT,Call,0.82,0.12,0.75,0.9,62,3096,0.72777,0.31133,0.02081,-0.01164,0.03843,2/17/2017,0.25978,37.459999,0.076659822
5769,17-Mar-17,34,FTNT,Put,0.2,-0.04,0.15,0.3,5,234,-0.10064,0.04426,-0.00274,-0.01419,0.02476,2/17/2017,0.31876,37.459999,0.076659822
5770,17-Mar-17,35,FTNT,Put,0.35,-0.05,0.25,0.4,5,199,-0.13002,0.06118,-0.00362,-0.01426,0.02509,2/17/2017,0.29883,37.459999,0.076659822
5771,17-Mar-17,36,FTNT,Put,0.55,-0.02,0.5,0.65,1,107,-0.2148,0.08316,-0.00596,-0.02199,0.0263,2/17/2017,0.29559,37.459999,0.076659822
5772,17-Mar-17,37,FTNT,Put,0.85,-0.15,0.8,0.85,170,124,-0.31338,0.09736,-0.00842,-0.02539,0.03976,2/17/2017,0.24531,37.459999,0.076659822
5773,17-Mar-17,38,FTNT,Put,1.45,0.05,1.3,1.45,2,238,-0.42041,0.10121,-0.01157,-0.03097,0.04075,2/17/2017,0.24972,37.459999,0.076659822
5774,17-Mar-17,39,FTNT,Put,2.15,0.35,1.9,2.2,1,16,-0.51191,0.09412,-0.01275,-0.03462,0.04161,2/17/2017,0.25466,37.459999,0.076659822
5775,16-Jun-17,37,FTNT,Call,3,-0.33,2.95,3.2,3,123,0.68962,0.07387,0.07645,-0.01183,0.07917,2/17/2017,0.28998,37.459999,0.325804244
5776,16-Jun-17,38,FTNT,Call,2.51,-0.29,2.4,2.7,3,564,0.62524,0.09637,0.07156,-0.01099,0.08172,2/17/2017,0.2728,37.459999,0.325804244
5777,16-Jun-17,39,FTNT,Call,2.16,0.11,2,2.3,3,45,0.53429,0.09219,0.06137,-0.01166,0.08563,2/17/2017,0.27943,37.459999,0.325804244
5778,16-Jun-17,40,FTNT,Call,1.71,0.01,1.6,1.9,11,1853,0.45553,0.08311,0.0523,-0.01164,0.08883,2/17/2017,0.33181,37.459999,0.325804244
5779,16-Jun-17,34,FTNT,Put,1.5,0.15,1.3,1.55,2,94,-0.23679,0.0367,-0.02841,-0.01194,0.07617,2/17/2017,0.37674,37.459999,0.325804244
5780,16-Jun-17,39,FTNT,Put,3.6,0.2,3.4,3.8,1,16,-0.46577,0.05398,-0.05083,-0.01332,0.08524,2/17/2017,0.36525,37.459999,0.325804244
5781,19-Jan-18,37,FTNT,Call,5.5,-0.1,5,5.7,3,90,0.68764,0.04383,0.19818,-0.00839,0.12908,2/17/2017,0.3072,37.459999,0.919917864
5782,19-Jan-18,40,FTNT,Call,3.9,-0.3,3.2,4.3,2,806,0.55991,0.04355,0.16369,-0.00908,0.14366,2/17/2017,0.31426,37.459999,0.919917864
5783,19-Jan-18,35,FTNT,Put,3.5,-0.15,3.3,3.8,13,37,-0.2987,0.02655,-0.108,-0.00635,0.12741,2/17/2017,0.34051,37.459999,0.919917864
5784,24-Feb-17,19,FOSL,Call,1.65,0.32,1.55,2,6,4,0.99723,0.00528,0.00354,-0.00391,0.00076,2/17/2017,0.6945,20.73,0.019164956
5785,24-Feb-17,19.5,FOSL,Call,1.29,0.52,1.15,1.45,20,3,0.99853,0.00379,0.00364,-0.00345,8.00E-05,2/17/2017,0.54352,20.73,0.019164956
5786,24-Feb-17,20,FOSL,Call,0.9,0.2,0.8,1.05,139,92,0.98804,0.02466,0.00369,-0.00618,0.00078,2/17/2017,0.56823,20.73,0.019164956
5787,24-Feb-17,20.5,FOSL,Call,0.54,0.39,0.5,0.7,6,3,0.98254,0.04034,0.00376,-0.0071,0.00281,2/17/2017,0.50013,20.73,0.019164956
5788,24-Feb-17,21,FOSL,Call,0.36,0.16,0.25,0.45,75,57,0.93332,0.12043,0.00364,-0.01492,0.00322,2/17/2017,0.498,20.73,0.019164956
5789,24-Feb-17,19.5,FOSL,Put,0.17,-0.18,0.05,0.15,21,13,-0.03155,0.03809,-0.00013,-0.01038,0.00312,2/17/2017,0.3664,20.73,0.019164956
5790,24-Feb-17,20,FOSL,Put,0.3,-0.14,0.15,0.3,92,892,-0.07661,0.07452,-0.00033,-0.02473,0.00318,2/17/2017,0.41854,20.73,0.019164956
5791,24-Feb-17,20.5,FOSL,Put,0.45,-0.3,0.35,0.45,609,101,-0.0801,0.09595,-0.00034,-0.02071,0.00368,2/17/2017,0.33687,20.73,0.019164956
5792,24-Feb-17,21,FOSL,Put,0.7,-1.45,0.6,0.7,126,6,-0.14581,0.14835,-0.00058,-0.02882,0.00761,2/17/2017,0.32062,20.73,0.019164956
5793,24-Feb-17,22,FOSL,Put,1.44,-1.56,1.25,1.6,26,67,-0.36195,0.22344,-0.00141,-0.05214,0.01179,2/17/2017,0.3318,20.73,0.019164956
5794,3-Mar-17,19,FOSL,Call,1.83,0.9,1.7,2,2,31,0.99106,0.01375,0.00711,-0.0045,0.00106,2/17/2017,0.60063,20.73,0.038329911
5795,3-Mar-17,19.5,FOSL,Call,1.25,0.3,1.35,1.6,1,22,0.97508,0.03261,0.00716,-0.00705,0.00434,2/17/2017,0.59217,20.73,0.038329911
5796,3-Mar-17,20,FOSL,Call,1.12,0.32,1,1.2,21,40,0.96514,0.04899,0.00726,-0.00768,0.00438,2/17/2017,0.54251,20.73,0.038329911
5797,3-Mar-17,20.5,FOSL,Call,0.89,0.24,0.8,0.9,3,31,0.92965,0.09066,0.00714,-0.01161,0.00447,2/17/2017,0.51236,20.73,0.038329911
5798,3-Mar-17,21,FOSL,Call,0.53,0.13,0.45,0.7,2,26,0.85167,0.14648,0.00663,-0.0177,0.01068,2/17/2017,0.47,20.73,0.038329911
5799,3-Mar-17,21.5,FOSL,Call,0.42,0.17,0.3,0.5,3,16,0.76202,0.19796,0.00601,-0.02471,0.01638,2/17/2017,0.5,20.73,0.038329911
5800,10-Mar-17,20.5,FOSL,Call,0.98,0.18,0.85,1.1,5,3,0.90314,0.0992,0.01038,-0.01115,0.01273,2/17/2017,0.50172,20.73,0.057494867
5801,17-Mar-17,19,FOSL,Call,2.1,0.36,1.95,2.2,17,219,0.97016,0.03072,0.01388,-0.00571,0.00591,2/17/2017,0.50523,20.73,0.076659822
5802,17-Mar-17,20,FOSL,Call,1.3,0.15,1.35,1.45,63,104,0.88025,0.08177,0.013,-0.0126,0.01458,2/17/2017,0.47132,20.73,0.076659822
5803,17-Mar-17,21,FOSL,Call,0.9,0.23,0.9,1,1496,140,0.79797,0.13844,0.01228,-0.01509,0.01506,2/17/2017,0.50264,20.73,0.076659822
5804,17-Mar-17,22,FOSL,Call,0.5,0.11,0.45,0.6,143,231,0.62844,0.1796,0.00988,-0.01869,0.02358,2/17/2017,0.51298,20.73,0.076659822
5805,24-Mar-17,21,FOSL,Call,0.95,0.45,0.9,1.1,7,6,0.79481,0.13584,0.01528,-0.01304,0.01676,2/17/2017,0.43712,20.73,0.095824778
5806,24-Mar-17,21.5,FOSL,Call,0.75,0.15,0.65,0.9,1,2,0.71317,0.15483,0.01384,-0.01485,0.02575,2/17/2017,0.43641,20.73,0.095824778
5807,24-Mar-17,22,FOSL,Call,0.5,0.05,0.5,0.75,10,26,0.6187,0.15458,0.01201,-0.01782,0.02638,2/17/2017,0.4737,20.73,0.095824778
5808,3-Mar-17,19,FOSL,Put,0.2,-0.2,0.1,0.25,60,79,-0.07485,0.05073,-0.00066,-0.01737,0.0044,2/17/2017,0.42901,20.73,0.038329911
5809,3-Mar-17,20,FOSL,Put,0.45,-0.18,0.35,0.5,45,111,-0.15268,0.08545,-0.00128,-0.02641,0.01053,2/17/2017,0.43482,20.73,0.038329911
5810,3-Mar-17,22,FOSL,Put,1.64,-1.82,1.4,1.75,6,8,-0.39064,0.15915,-0.00319,-0.03816,0.01676,2/17/2017,0.36628,20.73,0.038329911
5811,10-Mar-17,20,FOSL,Put,0.55,-0.95,0.5,0.65,5,29,-0.19625,0.08155,-0.00259,-0.02677,0.01292,2/17/2017,0.42561,20.73,0.057494867
5812,17-Mar-17,19,FOSL,Put,0.34,-0.16,0.35,0.45,67,439,-0.14254,0.05772,-0.00247,-0.01759,0.01441,2/17/2017,0.44258,20.73,0.076659822
5813,17-Mar-17,20,FOSL,Put,0.75,-0.15,0.65,0.8,362,822,-0.21948,0.07629,-0.00357,-0.02577,0.0191,2/17/2017,0.40784,20.73,0.076659822
5814,17-Mar-17,21,FOSL,Put,1.2,-0.25,1.1,1.25,100,163,-0.30456,0.09293,-0.00503,-0.02659,0.02301,2/17/2017,0.39914,20.73,0.076659822
5815,17-Mar-17,22,FOSL,Put,1.91,-0.25,1.7,1.9,4,444,-0.40489,0.11039,-0.00686,-0.02817,0.02369,2/17/2017,0.37482,20.73,0.076659822
5816,24-Mar-17,19,FOSL,Put,0.57,-0.1,0.4,0.6,15,5,-0.1519,0.0575,-0.00334,-0.01542,0.01607,2/17/2017,0.45081,20.73,0.095824778
5817,24-Mar-17,20,FOSL,Put,0.83,-0.82,0.75,0.95,18,15,-0.23756,0.07066,-0.00477,-0.02325,0.02497,2/17/2017,0.41822,20.73,0.095824778
5818,24-Mar-17,21,FOSL,Put,1.4,-0.43,1.2,1.5,2,40,-0.32392,0.07861,-0.00697,-0.02625,0.02572,2/17/2017,0.42432,20.73,0.095824778
5819,16-Jun-17,19,FOSL,Call,3.32,0.32,3.3,3.5,12,11,0.82203,0.05213,0.04597,-0.00892,0.02861,2/17/2017,0.54443,20.73,0.325804244
5820,16-Jun-17,20,FOSL,Call,2.75,0.27,2.75,2.85,2,17,0.7787,0.06695,0.04571,-0.00899,0.04432,2/17/2017,0.51422,20.73,0.325804244
5821,16-Jun-17,21,FOSL,Call,2.3,0.29,2.25,2.4,1,10,0.69521,0.07559,0.04152,-0.00985,0.04626,2/17/2017,0.5155,20.73,0.325804244
5822,16-Jun-17,22,FOSL,Call,1.88,0.28,1.85,2,2,29,0.61269,0.08142,0.0372,-0.01101,0.04818,2/17/2017,0.49621,20.73,0.325804244
5823,16-Jun-17,19,FOSL,Put,1.59,-0.11,1.5,1.7,13,1376,-0.25611,0.03622,-0.02097,-0.01307,0.04382,2/17/2017,0.51224,20.73,0.325804244
5824,16-Jun-17,20,FOSL,Put,2.03,-0.27,1.95,2.2,6,116,-0.29234,0.04427,-0.02328,-0.01195,0.04525,2/17/2017,0.51252,20.73,0.325804244
5825,16-Jun-17,22,FOSL,Put,3.2,-0.1,3,3.3,1,1168,-0.39164,0.04936,-0.03046,-0.01447,0.04809,2/17/2017,0.56407,20.73,0.325804244
5826,15-Sep-17,20,FOSL,Call,3.6,0.6,3.4,3.9,2,8,0.74572,0.05161,0.07219,-0.00746,0.05823,2/17/2017,0.53208,20.73,0.574948665
5827,15-Sep-17,21,FOSL,Call,3.1,0.75,2.95,3.4,5,132,0.6811,0.05362,0.06628,-0.00842,0.06084,2/17/2017,0.48871,20.73,0.574948665
5828,17-Mar-17,25,FMI,Call,2.23,0.44,2,2.1,23,671,0.50851,0.07719,0.00801,-0.0465,0.0264,2/17/2017,0.86788,24.4,0.076659822
5829,17-Mar-17,25,FMI,Put,3,-0.2,2,3,20,95,-0.49377,0.07713,-0.00853,-0.04337,0.02641,2/17/2017,0.75376,24.4,0.076659822
5830,19-May-17,25,FMI,Call,3.49,0.68,1.55,5.2,5,239,0.55884,0.04719,0.02563,-0.02407,0.04693,2/17/2017,0.8103,24.4,0.249144422
5831,15-Sep-17,25,FOXF,Put,1.2,-1.15,1.25,1.7,2,2,-0.70989,0.12029,-0.05346,-0.00236,0.06038,2/17/2017,0.38081,27,0.574948665
5832,17-Mar-17,18,FRAN,Call,0.91,-0.39,0.8,0.95,10,113,0.45452,0.1305,0.00525,-0.02626,0.01892,2/17/2017,0.58882,18.030001,0.076659822
5833,17-Mar-17,19,FRAN,Call,0.4,-0.02,0.35,0.5,30,458,0.2783,0.14338,0.00337,-0.01845,0.01314,2/17/2017,0.58758,18.030001,0.076659822
5834,17-Mar-17,17,FRAN,Put,0.4,-0.02,0.35,0.45,13,96,-0.39201,0.30625,-0.00475,-0.00939,0.01818,2/17/2017,0.33857,18.030001,0.076659822
5835,17-Mar-17,18,FRAN,Put,0.8,-0.08,0.7,0.9,10,56,-0.75284,0.3537,-0.00637,-0.00537,0.01294,2/17/2017,0.28212,18.030001,0.076659822
5836,16-Jun-17,17,FRAN,Put,1.45,-0.05,1.4,1.65,110,157,-0.41,0.09312,-0.02192,-0.00767,0.0373,2/17/2017,0.4113,18.030001,0.325804244
5837,17-Mar-17,17.5,FRED,Call,1.32,-0.18,1.2,1.7,18,529,0.62284,0.114,0.00728,-0.02828,0.01894,2/17/2017,0.58457,17.68,0.076659822
5838,17-Mar-17,17.5,FRED,Put,1.55,0.1,1.35,1.6,124,13,-0.38805,0.0803,-0.00584,-0.03844,0.00952,2/17/2017,0.95396,17.68,0.076659822
5839,21-Apr-17,17.5,FRED,Call,2.2,0.05,1.9,2.5,50,2699,0.62055,0.0848,0.01551,-0.01767,0.02825,2/17/2017,0.60077,17.68,0.1724846
5840,17-Mar-17,15,RAIL,Call,0.55,-0.15,0.5,0.75,58,745,0.42887,0.1827,0.0042,-0.01839,0.01578,2/17/2017,0.43903,14.62,0.076659822
5841,17-Mar-17,15,RAIL,Put,1.1,-0.05,0.9,1.4,4,602,-0.58728,0.19953,-0.0057,-0.01477,0.0158,2/17/2017,0.57407,14.62,0.076659822
5842,17-Mar-17,3,FTR,Call,0.3,-0.05,0.3,0.35,32,796,0.87585,0.71551,0.00195,-0.00159,0.00214,2/17/2017,0.38095,3.29,0.076659822
5843,17-Mar-17,3.5,FTR,Put,0.31,-0.04,0.3,0.4,10,8210,-0.59224,0.68098,-0.00137,-0.00434,0.00365,2/17/2017,0.67972,3.29,0.076659822
5844,19-May-17,3,FTR,Call,0.37,-0.03,0.3,0.4,8,805,0.91054,0.61157,0.00662,-0.00068,0.00339,2/17/2017,0.21041,3.29,0.249144422
5845,19-May-17,3.5,FTR,Call,0.11,-0.04,0.1,0.15,47,10440,0.39987,0.81083,0.00297,-0.00136,0.00673,2/17/2017,0.32334,3.29,0.249144422
5846,19-May-17,3,FTR,Put,0.2,0.02,0.15,0.25,586,1741,-0.30227,0.40747,-0.00255,-0.00176,0.00591,2/17/2017,0.53937,3.29,0.249144422
5847,19-May-17,3.5,FTR,Put,0.45,0.05,0.4,0.5,2,4161,-0.52684,0.48254,-0.00416,-0.0019,0.00656,2/17/2017,0.56251,3.29,0.249144422
5848,18-Aug-17,3,FTR,Call,0.4,-0.05,0.4,0.5,110,197,0.77658,0.53234,0.01052,-0.00088,0.00783,2/17/2017,0.28368,3.29,0.498288843
5849,19-Jan-18,3,FTR,Put,0.45,0.01,0.45,0.5,3,26287,-0.30953,0.22024,-0.01087,-0.00084,0.01092,2/17/2017,0.59207,3.29,0.919917864
5850,18-Jan-19,3,FTR,Call,0.65,0.01,0.65,0.8,62,3068,0.77738,0.31298,0.03548,-0.00052,0.01381,2/17/2017,0.21474,3.29,1.916495551
5851,18-Jan-19,3.5,FTR,Call,0.41,-0.02,0.4,0.5,1112,2828,0.60214,0.39587,0.02956,-0.00055,0.01747,2/17/2017,0.21868,3.29,1.916495551
5852,17-Mar-17,31,GLPI,Call,0.95,0.29,0.95,1.2,12,17,0.78694,0.26646,0.01832,-0.01095,0.0275,2/17/2017,0.10634,31.879999,0.076659822
5853,17-Mar-17,32,GLPI,Call,0.42,0.12,0.2,0.6,6,52,0.46003,0.38169,0.01093,-0.01085,0.0348,2/17/2017,0.10744,31.879999,0.076659822
5854,17-Mar-17,33,GLPI,Put,1.8,-0.86,1.75,2.25,5,30,-0.61785,0.12147,-0.0128,-0.02284,0.03507,2/17/2017,0.40775,31.879999,0.076659822
5855,21-Apr-17,31,GLPI,Call,1.05,0.25,1.05,1.35,1800,2089,0.76092,0.21356,0.03967,-0.00779,0.04563,2/17/2017,0.06434,31.879999,0.1724846
5856,17-Mar-17,47.5,GRMN,Call,3.9,0.13,3.75,4.1,22,862,0.63141,0.05569,0.02083,-0.0576,0.05137,2/17/2017,0.44162,50.810001,0.076659822
5857,17-Mar-17,50,GRMN,Call,2.1,0.13,2.08,2.24,124,923,0.48376,0.06766,0.01654,-0.054,0.0533,2/17/2017,0.35786,50.810001,0.076659822
5858,17-Mar-17,52.5,GRMN,Call,1.02,0.07,1.02,1.03,314,769,0.28557,0.07058,0.0101,-0.03935,0.05565,2/17/2017,0.40202,50.810001,0.076659822
5859,17-Mar-17,47.5,GRMN,Put,0.83,0.05,0.74,0.85,34,1239,-0.31293,0.08963,-0.01065,-0.02719,0.05085,2/17/2017,0.29287,50.810001,0.076659822
5860,17-Mar-17,50,GRMN,Put,1.78,0.1,1.58,1.73,160,484,-0.58872,0.14279,-0.01736,-0.01922,0.05375,2/17/2017,0.2934,50.810001,0.076659822
5861,21-Apr-17,50,GRMN,Call,2.5,0.09,2.39,2.55,4,929,0.49944,0.06637,0.03845,-0.02638,0.08008,2/17/2017,0.29812,50.810001,0.1724846
5862,21-Apr-17,52.5,GRMN,Call,1.25,0.11,1.28,1.38,1,568,0.36068,0.05726,0.02796,-0.02536,0.08377,2/17/2017,0.31247,50.810001,0.1724846
5863,21-Apr-17,55,GRMN,Call,0.64,0.01,0.61,0.7,177,715,0.20239,0.04985,0.01617,-0.01578,0.0595,2/17/2017,0.24997,50.810001,0.1724846
5864,21-Apr-17,50,GRMN,Put,2.21,0.21,2.02,2.16,7,346,-0.54446,0.10701,-0.03546,-0.01118,0.08071,2/17/2017,0.19999,50.810001,0.1724846
5865,21-Apr-17,55,GRMN,Put,5.5,0.1,5.15,5.4,1,77,-0.99122,0.02453,0,0,0,2/17/2017,0.25133,50.810001,0.1724846
5866,21-Jul-17,52.5,GRMN,Call,2.35,0.07,2.3,2.46,1,114,0.44291,0.04327,0.08033,-0.0164,0.13047,2/17/2017,0.29263,50.810001,0.421629021
5867,21-Apr-17,20,GNCMA,Call,0.75,0.1,0.85,1,100,446,0.82111,0.21447,0.02762,-0.00555,0.01969,2/17/2017,0.17953,19.879999,0.1724846
5868,19-May-17,5,GNCA,Call,0.35,-0.5,0.3,1.05,10,274,0.60478,0.18287,0.00531,-0.00599,0.00943,2/17/2017,0.96112,4.6,0.249144422
5869,17-Mar-17,20,GNTX,Call,0.91,0.13,0.85,0.95,14,1263,0.98925,0.02935,0.01498,-0.00357,0.00135,2/17/2017,0.22358,20.620001,0.076659822
5870,17-Mar-17,20,GNTX,Put,0.25,-0.02,0.2,0.3,31,5605,-0.10631,0.10547,-0.00164,-0.00632,0.01418,2/17/2017,0.21898,20.620001,0.076659822
5871,15-Sep-17,20,GNTX,Call,1.77,-0.08,1.7,1.95,6,87,0.93152,0.07401,0.10288,-0.0034,0.02706,2/17/2017,0.17149,20.620001,0.574948665
5872,15-Sep-17,22.5,GNTX,Call,0.75,0.05,0.6,0.85,1,63,0.53273,0.17636,0.06257,-0.00414,0.06629,2/17/2017,0.18939,20.620001,0.574948665
5873,17-Mar-17,35,THRM,Call,2.09,0.09,1.9,2.3,11,57,1,0,0.02654,-0.00534,0,2/17/2017,0.22695,35.700001,0.076659822
5874,17-Mar-17,35,THRM,Put,1.41,0.25,1.25,1.55,44,57,-0.1036,0.01576,-0.00372,-0.04162,0.02802,2/17/2017,0.66931,35.700001,0.076659822
5875,15-Sep-17,35,THRM,Call,4.7,0.77,4.3,4.8,1,3,0.99969,0.00025,0.19474,-0.00523,0.0004,2/17/2017,0.20517,35.700001,0.574948665
5876,17-Mar-17,40,ROCK,Put,1.2,0.34,1.05,1.65,16,18,-0.5261,0.11224,-0.013,-0.02797,0.04282,2/17/2017,0.30005,40.299999,0.076659822
5877,19-May-17,40,ROCK,Call,3.5,-2.7,3,3.9,10,24,0.53139,0.06352,0.04593,-0.01974,0.07663,2/17/2017,0.42495,40.299999,0.249144422
5878,19-May-17,40,ROCK,Put,2.85,1.18,2.45,3.2,6,50,-0.47138,0.05343,-0.04032,-0.01807,0.07655,2/17/2017,0.33728,40.299999,0.249144422
5879,18-Aug-17,40,ROCK,Call,4.33,-2.44,4.2,5.1,1,4,0.56796,0.04156,0.09135,-0.01562,0.10689,2/17/2017,0.40926,40.299999,0.498288843
5880,17-Mar-17,25,GIII,Put,0.71,-0.39,0.6,0.75,104,529,-0.33923,0.09008,-0.00661,-0.02973,0.02718,2/17/2017,0.64099,26.48,0.076659822
5881,24-Feb-17,65,GILD,Call,4.95,-0.35,4.85,4.95,192,391,1,0,0.01216,-0.00994,0,2/17/2017,0.08281,69.849998,0.019164956
5882,24-Feb-17,66,GILD,Call,4,-0.15,3.85,4,19,249,1,0,0.01234,-0.0101,0,2/17/2017,0.08477,69.849998,0.019164956
5883,24-Feb-17,66.5,GILD,Call,3.47,-0.28,3.35,3.5,14,207,1,0,0.01244,-0.01017,0,2/17/2017,0.01474,69.849998,0.019164956
5884,24-Feb-17,67,GILD,Call,3,-0.3,2.89,3,30,188,1,0,0.01253,-0.01025,0,2/17/2017,0.01,69.849998,0.019164956
5885,24-Feb-17,67.5,GILD,Call,2.54,-0.34,2.44,2.53,16,131,1,0,0.01262,-0.01033,0,2/17/2017,0.01,69.849998,0.019164956
5886,24-Feb-17,68,GILD,Call,2.1,-0.33,1.99,2.08,200,583,1,0,0.01272,-0.0104,0,2/17/2017,0.14809,69.849998,0.019164956
5887,24-Feb-17,68.5,GILD,Call,1.7,-0.32,1.58,1.66,667,1765,0.98717,0.04347,0.01265,-0.01245,0.00523,2/17/2017,0.15441,69.849998,0.019164956
5888,24-Feb-17,69,GILD,Call,1.31,-0.29,1.21,1.28,460,1277,0.84708,0.21678,0.0109,-0.03038,0.02335,2/17/2017,0.1673,69.849998,0.019164956
5889,24-Feb-17,69.5,GILD,Call,0.95,-0.3,0.89,0.95,790,472,0.67313,0.25981,0.00867,-0.0495,0.03646,2/17/2017,0.15789,69.849998,0.019164956
5890,24-Feb-17,70,GILD,Call,0.68,-0.31,0.63,0.69,3268,4441,0.54075,0.32185,0.00701,-0.05077,0.03714,2/17/2017,0.18489,69.849998,0.019164956
5891,24-Feb-17,70.5,GILD,Call,0.49,-0.26,0.44,0.48,689,832,0.42273,0.2261,0.00546,-0.06218,0.0377,2/17/2017,0.16744,69.849998,0.019164956
5892,24-Feb-17,71,GILD,Call,0.35,-0.17,0.3,0.33,568,1813,0.29187,0.22545,0.00379,-0.05027,0.03836,2/17/2017,0.16426,69.849998,0.019164956
5893,24-Feb-17,71.5,GILD,Call,0.25,-0.13,0.19,0.23,592,300,0.21193,0.17754,0.00275,-0.04263,0.0259,2/17/2017,0.17712,69.849998,0.019164956
5894,24-Feb-17,72,GILD,Call,0.19,-0.08,0.13,0.16,389,1294,0.14478,0.13211,0.00188,-0.03408,0.02619,2/17/2017,0.20776,69.849998,0.019164956
5895,24-Feb-17,72.5,GILD,Call,0.12,-0.07,0.09,0.13,41,134,0.11593,0.10088,0.00151,-0.0338,0.02625,2/17/2017,0.21738,69.849998,0.019164956
5896,24-Feb-17,73,GILD,Call,0.06,-0.1,0.06,0.08,92,592,0.08444,0.0769,0.0011,-0.0281,0.01133,2/17/2017,0.21872,69.849998,0.019164956
5897,24-Feb-17,73.5,GILD,Call,0.09,-0.02,0.03,0.07,40,175,0.05725,0.05472,0.00074,-0.01997,0.01145,2/17/2017,0.21873,69.849998,0.019164956
5898,24-Feb-17,74,GILD,Call,0.05,-0.04,0.03,0.06,25,438,0.05732,0.04794,0.00074,-0.02276,0.01142,2/17/2017,0.24997,69.849998,0.019164956
5899,24-Feb-17,74,GILD,Call,0.05,-0.04,0.03,0.06,25,438,0.05732,0.04794,0.00074,-0.02276,0.01142,2/17/2017,0.24997,69.849998,0.038329911
5900,3-Mar-17,74,GILD,Call,0.15,-0.06,0.13,0.16,45,154,0.0982,0.06156,0.00257,-0.02281,0.03076,2/17/2017,0.24997,69.849998,0.019164956
5901,3-Mar-17,74,GILD,Call,0.15,-0.06,0.13,0.16,45,154,0.0982,0.06156,0.00257,-0.02281,0.03076,2/17/2017,0.24997,69.849998,0.038329911
5902,24-Feb-17,75,GILD,Call,0.03,-0.01,0.02,0.08,22,490,0.04472,0.03332,0.00058,-0.02151,0.01146,2/17/2017,0.29215,69.849998,0.019164956
5903,24-Feb-17,75.5,GILD,Call,0.04,0.01,0.01,0.07,4,50,0.03576,0.02648,0.00046,-0.01885,0.01149,2/17/2017,0.30709,69.849998,0.019164956
5904,24-Feb-17,76,GILD,Call,0.03,-0.01,0.01,0.03,26,370,0.01829,0,0.00024,-0.01066,0.0029,2/17/2017,0.2966,69.849998,0.019164956
5905,24-Feb-17,65,GILD,Put,0.02,-0.01,0.01,0.09,112,616,-0.03159,0.0237,-0.00039,-0.01659,0.00987,2/17/2017,0.29803,69.849998,0.019164956
5906,24-Feb-17,66,GILD,Put,0.04,-0.01,0.01,0.03,28,257,-0.01733,0.02038,-0.00022,-0.00769,0.00893,2/17/2017,0.22864,69.849998,0.019164956
5907,24-Feb-17,66.5,GILD,Put,0.04,-0.04,0.02,0.04,28,357,-0.02073,0.0261,-0.00025,-0.00781,0.00976,2/17/2017,0.20199,69.849998,0.019164956
5908,24-Feb-17,67,GILD,Put,0.06,-0.07,0.04,0.07,139,360,-0.07896,0.06509,-0.00101,-0.02923,0.01337,2/17/2017,0.21875,69.849998,0.019164956
5909,24-Feb-17,67.5,GILD,Put,0.09,-0.04,0.08,0.1,52,284,-0.12061,0.08776,-0.00144,-0.0373,0.02365,2/17/2017,0.18239,69.849998,0.019164956
5910,24-Feb-17,68,GILD,Put,0.15,-0.02,0.13,0.17,130,331,-0.10682,0.10629,-0.00125,-0.0262,0.02348,2/17/2017,0.22138,69.849998,0.019164956
5911,24-Feb-17,68.5,GILD,Put,0.21,-0.09,0.21,0.26,470,371,-0.17652,0.15006,-0.00217,-0.03634,0.0238,2/17/2017,0.21907,69.849998,0.019164956
5912,24-Feb-17,69,GILD,Put,0.33,-0.03,0.33,0.38,387,511,-0.28547,0.17281,-0.0032,-0.056,0.0364,2/17/2017,0.20183,69.849998,0.019164956
5913,24-Feb-17,69.5,GILD,Put,0.52,-0.01,0.51,0.56,387,143,-0.37186,0.20256,-0.00435,-0.05665,0.03677,2/17/2017,0.1917,69.849998,0.019164956
5914,24-Feb-17,70,GILD,Put,0.7,0.02,0.74,0.8,1311,660,-0.47201,0.24356,-0.00516,-0.05689,0.03721,2/17/2017,0.18932,69.849998,0.019164956
5915,24-Feb-17,70.5,GILD,Put,1.05,0.12,1.03,1.1,89,234,-0.57209,0.20371,-0.00596,-0.06035,0.03765,2/17/2017,0.20215,69.849998,0.019164956
5916,24-Feb-17,71,GILD,Put,1.4,0.11,1.38,1.47,231,247,-0.66432,0.18514,-0.00687,-0.05706,0.0379,2/17/2017,0.2417,69.849998,0.019164956
5917,24-Feb-17,71.5,GILD,Put,1.93,0.3,1.77,1.87,45,125,-0.72202,0.15219,-0.00697,-0.06316,0.03735,2/17/2017,0.2111,69.849998,0.019164956
5918,24-Feb-17,72,GILD,Put,2.17,0.17,2.2,2.33,57,162,-0.79287,0.13383,-0.00714,-0.04836,0.02567,2/17/2017,0.22631,69.849998,0.019164956
5919,24-Feb-17,72.5,GILD,Put,2.65,0.09,2.65,2.77,19,224,-0.78749,0.10537,-0.00714,-0.06432,0.02562,2/17/2017,0.23989,69.849998,0.019164956
5920,24-Feb-17,73,GILD,Put,3.3,0.36,3.1,3.3,6,73,-0.80457,0.08933,-0.00742,-0.06753,0.0257,2/17/2017,0.27944,69.849998,0.019164956
5921,24-Feb-17,73.5,GILD,Put,3.5,-0.47,3.6,3.8,10,8,-0.83637,0.07759,-0.00756,-0.06103,0.02583,2/17/2017,0.32937,69.849998,0.019164956
5922,3-Mar-17,65,GILD,Call,5.4,0.65,4.9,5.1,4,56,1,0,0.02458,-0.00993,0,2/17/2017,0.02012,69.849998,0.038329911
5923,3-Mar-17,66.5,GILD,Call,3.67,-0.08,3.5,3.65,3,123,1,0,0.02515,-0.01016,0,2/17/2017,0.11792,69.849998,0.038329911
5924,3-Mar-17,67.5,GILD,Call,2.76,-0.29,2.64,2.77,25,91,0.98613,0.02748,0.02517,-0.01211,0.00969,2/17/2017,0.15931,69.849998,0.038329911
5925,3-Mar-17,68,GILD,Call,2.38,-0.62,2.27,2.37,27,318,0.87219,0.10709,0.02231,-0.02574,0.0325,2/17/2017,0.17087,69.849998,0.038329911
5926,3-Mar-17,68.5,GILD,Call,2.06,-0.2,1.9,1.99,101,95,0.80038,0.14103,0.02056,-0.03263,0.03331,2/17/2017,0.18106,69.849998,0.038329911
5927,3-Mar-17,69,GILD,Call,1.61,-0.29,1.57,1.65,34,244,0.72144,0.1645,0.01861,-0.03695,0.05096,2/17/2017,0.17928,69.849998,0.038329911
5928,3-Mar-17,69.5,GILD,Call,1.26,-0.32,1.28,1.35,33,72,0.62223,0.16997,0.01607,-0.04234,0.05202,2/17/2017,0.16536,69.849998,0.038329911
5929,3-Mar-17,70,GILD,Call,1.1,-0.2,0.99,1.08,251,1366,0.53976,0.18975,0.01402,-0.04382,0.05282,2/17/2017,0.15613,69.849998,0.038329911
5930,3-Mar-17,70.5,GILD,Call,0.85,-0.21,0.81,0.86,285,160,0.46238,0.1549,0.01197,-0.04864,0.05354,2/17/2017,0.198,69.849998,0.038329911
5931,3-Mar-17,71,GILD,Call,0.69,-0.21,0.63,0.69,3623,6454,0.3857,0.15045,0.01002,-0.04455,0.05425,2/17/2017,0.1711,69.849998,0.038329911
5932,3-Mar-17,71.5,GILD,Call,0.51,-0.17,0.49,0.54,202,321,0.29774,0.14955,0.00778,-0.03894,0.05512,2/17/2017,0.19163,69.849998,0.038329911
5933,3-Mar-17,72,GILD,Call,0.39,-0.14,0.37,0.41,105,300,0.23021,0.13242,0.00603,-0.03226,0.03735,2/17/2017,0.20277,69.849998,0.038329911
5934,3-Mar-17,72.5,GILD,Call,0.3,-0.12,0.29,0.34,16,394,0.19691,0.1086,0.00515,-0.03133,0.03757,2/17/2017,0.19863,69.849998,0.038329911
5935,3-Mar-17,73,GILD,Call,0.24,-0.1,0.22,0.25,60,327,0.13019,0.08766,0.00342,-0.02275,0.03826,2/17/2017,0.21158,69.849998,0.038329911
5936,3-Mar-17,73.5,GILD,Call,0.24,-0.03,0.17,0.2,39,137,0.09357,0.06949,0.00246,-0.01862,0.01786,2/17/2017,0.21931,69.849998,0.038329911
5937,3-Mar-17,75,GILD,Call,0.11,-0.03,0.07,0.13,8,214,0.0838,0.04675,0.00219,-0.02249,0.01651,2/17/2017,0.24998,69.849998,0.038329911
5938,3-Mar-17,75.5,GILD,Call,0.08,-0.01,0.06,0.11,1,179,0.06712,0.03847,0.00175,-0.01848,0.01666,2/17/2017,0.2354,69.849998,0.038329911
5939,10-Mar-17,66,GILD,Call,4.16,1.06,3.75,4.35,1,56,0.99972,0.00068,0.03754,-0.01011,0.00033,2/17/2017,0.1325,69.849998,0.057494867
5940,10-Mar-17,66.5,GILD,Call,3.75,-0.29,3.65,3.8,2,97,1,0,0.03784,-0.01015,0,2/17/2017,0.18607,69.849998,0.057494867
5941,10-Mar-17,67,GILD,Call,3.35,-0.05,3.25,3.35,16,95,0.94185,0.05515,0.0358,-0.01652,0.01599,2/17/2017,0.18099,69.849998,0.057494867
5942,10-Mar-17,67.5,GILD,Call,2.8,-0.47,2.86,2.96,20,182,0.8986,0.0801,0.03434,-0.0201,0.03853,2/17/2017,0.18493,69.849998,0.057494867
5943,10-Mar-17,68,GILD,Call,2.57,-0.31,2.48,2.58,13,106,0.84347,0.10729,0.0324,-0.02354,0.03947,2/17/2017,0.17438,69.849998,0.057494867
5944,10-Mar-17,68.5,GILD,Call,2.21,-0.28,2.13,2.22,19,135,0.77885,0.1306,0.03005,-0.02877,0.05594,2/17/2017,0.18359,69.849998,0.057494867
5945,10-Mar-17,69,GILD,Call,1.76,-0.43,1.82,1.9,17,206,0.65332,0.11226,0.02501,-0.04037,0.06326,2/17/2017,0.20458,69.849998,0.057494867
5946,10-Mar-17,69.5,GILD,Call,1.77,-0.1,1.53,1.6,20,54,0.60504,0.13188,0.02335,-0.03823,0.06387,2/17/2017,0.16391,69.849998,0.057494867
5947,10-Mar-17,70,GILD,Call,1.35,-0.18,1.28,1.34,63,301,0.54197,0.1408,0.02101,-0.03988,0.06477,2/17/2017,0.20378,69.849998,0.057494867
5948,10-Mar-17,70.5,GILD,Call,1.1,-0.2,1.04,1.11,178,139,0.47302,0.15148,0.01845,-0.03484,0.0658,2/17/2017,0.15955,69.849998,0.057494867
5949,10-Mar-17,71,GILD,Call,0.91,-0.19,0.85,0.92,472,535,0.4128,0.13122,0.01607,-0.0363,0.06661,2/17/2017,0.16862,69.849998,0.057494867
5950,10-Mar-17,71.5,GILD,Call,0.75,-0.15,0.69,0.76,93,21,0.34637,0.12675,0.01354,-0.03391,0.06757,2/17/2017,0.17707,69.849998,0.057494867
5951,10-Mar-17,72,GILD,Call,0.59,-0.16,0.56,0.61,4,136,0.27781,0.12236,0.01091,-0.03089,0.05739,2/17/2017,0.20918,69.849998,0.057494867
5952,10-Mar-17,72.5,GILD,Call,0.56,0.09,0.45,0.49,4,13,0.23921,0.10599,0.00939,-0.02849,0.04625,2/17/2017,0.1999,69.849998,0.057494867
5953,10-Mar-17,73.5,GILD,Call,0.34,-0.06,0.28,0.33,23,642,0.1577,0.07829,0.00621,-0.02177,0.04736,2/17/2017,0.21706,69.849998,0.057494867
5954,10-Mar-17,74,GILD,Call,0.31,-0.1,0.22,0.27,10,17,0.12794,0.06634,0.00504,-0.01981,0.0477,2/17/2017,0.18979,69.849998,0.057494867
5955,10-Mar-17,75,GILD,Call,0.2,-0.06,0.14,0.18,3,76,0.09837,0.05001,0.00387,-0.01872,0.02948,2/17/2017,0.24997,69.849998,0.057494867
5956,17-Mar-17,65,GILD,Call,5.2,-0.3,5.05,5.15,212,2894,0.98861,0.01188,0.04868,-0.01133,0.0042,2/17/2017,0.01003,69.849998,0.076659822
5957,17-Mar-17,67.5,GILD,Call,3.08,-0.25,2.95,3.05,833,5358,0.86018,0.0844,0.04368,-0.02082,0.04464,2/17/2017,0.15418,69.849998,0.076659822
5958,17-Mar-17,70,GILD,Call,1.5,-0.19,1.42,1.47,3008,8294,0.55081,0.14153,0.02853,-0.03114,0.07462,2/17/2017,0.15158,69.849998,0.076659822
5959,17-Mar-17,72.5,GILD,Call,0.6,-0.13,0.58,0.62,791,6289,0.27123,0.10116,0.01416,-0.02713,0.0534,2/17/2017,0.18298,69.849998,0.076659822
5960,17-Mar-17,75,GILD,Call,0.24,-0.07,0.22,0.26,615,8330,0.09805,0.05064,0.00517,-0.0139,0.02497,2/17/2017,0.22257,69.849998,0.076659822
5961,24-Mar-17,64,GILD,Call,6.14,2.69,5.75,6.8,1,1,1,0,0.06068,-0.00976,0,2/17/2017,0.18786,69.849998,0.095824778
5962,24-Mar-17,66,GILD,Call,4.3,-0.31,4.2,4.35,46,142,1,0,0.06258,-0.01006,0,2/17/2017,0.10372,69.849998,0.095824778
5963,24-Mar-17,67,GILD,Call,3.5,-0.25,3.4,3.55,110,245,0.9353,0.05585,0.05925,-0.01462,0.03814,2/17/2017,0.12638,69.849998,0.095824778
5964,24-Mar-17,67.5,GILD,Call,3.1,-0.24,2.99,3.15,30,144,0.89729,0.07731,0.05718,-0.01599,0.04711,2/17/2017,0.12647,69.849998,0.095824778
5965,24-Mar-17,68,GILD,Call,2.7,-0.4,2.68,2.77,52,175,0.80792,0.10025,0.05155,-0.02147,0.05063,2/17/2017,0.14383,69.849998,0.095824778
5966,24-Mar-17,68.5,GILD,Call,2.59,0.1,2.37,2.44,41,63,0.72421,0.10324,0.04617,-0.02568,0.079,2/17/2017,0.1521,69.849998,0.095824778
5967,24-Mar-17,69,GILD,Call,2.1,-0.4,2.06,2.13,4,63,0.68731,0.12314,0.0442,-0.024,0.07969,2/17/2017,0.14963,69.849998,0.095824778
5968,24-Mar-17,69.5,GILD,Call,1.9,-0.15,1.78,1.85,1,75,0.62418,0.13402,0.04033,-0.02475,0.08144,2/17/2017,0.14687,69.849998,0.095824778
5969,24-Mar-17,70,GILD,Call,1.61,-0.13,1.53,1.59,119,214,0.55594,0.12929,0.03594,-0.02793,0.08334,2/17/2017,0.15751,69.849998,0.095824778
5970,24-Mar-17,70.5,GILD,Call,1.51,-0.02,1.31,1.37,10,146,0.4987,0.11425,0.03216,-0.02938,0.08476,2/17/2017,0.16111,69.849998,0.095824778
5971,24-Mar-17,71,GILD,Call,1.2,-0.16,1.11,1.17,20,131,0.43952,0.11798,0.0285,-0.02649,0.0863,2/17/2017,0.16842,69.849998,0.095824778
5972,24-Mar-17,71.5,GILD,Call,1.03,-0.12,0.94,0.99,32,41,0.39543,0.10411,0.02558,-0.02772,0.08723,2/17/2017,0.19722,69.849998,0.095824778
5973,24-Mar-17,72,GILD,Call,0.8,-0.16,0.79,0.84,6,43,0.34414,0.10053,0.02234,-0.02656,0.08846,2/17/2017,0.19778,69.849998,0.095824778
5974,24-Mar-17,72.5,GILD,Call,0.71,-0.21,0.66,0.71,1,65,0.31297,0.08989,0.02028,-0.02792,0.08899,2/17/2017,0.19497,69.849998,0.095824778
5975,24-Mar-17,73,GILD,Call,0.56,-0.15,0.56,0.6,1,284,0.25481,0.08882,0.01664,-0.02271,0.06071,2/17/2017,0.19426,69.849998,0.095824778
5976,24-Mar-17,73.5,GILD,Call,0.56,0.03,0.47,0.51,2,58,0.21911,0.0798,0.01433,-0.02037,0.06157,2/17/2017,0.17195,69.849998,0.095824778
5977,24-Mar-17,74,GILD,Call,0.42,-0.07,0.38,0.43,7,20,0.16872,0.07077,0.01108,-0.01628,0.06296,2/17/2017,0.18077,69.849998,0.095824778
5978,24-Mar-17,75,GILD,Call,0.28,-0.08,0.27,0.31,1,385,0.17147,0.05634,0.01115,-0.02038,0.06218,2/17/2017,0.18254,69.849998,0.095824778
5979,24-Mar-17,75.5,GILD,Call,0.29,-0.02,0.21,0.3,2,74,0.10667,0.04765,0.00702,-0.01374,0.05608,2/17/2017,0.2133,69.849998,0.095824778
5980,3-Mar-17,64.5,GILD,Put,0.06,-0.16,0.04,0.07,2,245,-0.04768,0.02744,-0.00123,-0.01396,0.01372,2/17/2017,0.26708,69.849998,0.038329911
5981,3-Mar-17,65,GILD,Put,0.07,-0.02,0.07,0.09,28,226,-0.0634,0.03512,-0.00166,-0.01802,0.01385,2/17/2017,0.26845,69.849998,0.038329911
5982,3-Mar-17,66.5,GILD,Put,0.18,-0.04,0.16,0.19,2,92,-0.12794,0.06259,-0.00314,-0.02752,0.03304,2/17/2017,0.21872,69.849998,0.038329911
5983,3-Mar-17,67,GILD,Put,0.25,-0.02,0.21,0.25,17,82,-0.16268,0.07488,-0.00409,-0.032,0.03333,2/17/2017,0.21368,69.849998,0.038329911
5984,3-Mar-17,67.5,GILD,Put,0.28,-0.01,0.29,0.33,18,477,-0.19894,0.08764,-0.00507,-0.03671,0.03363,2/17/2017,0.20758,69.849998,0.038329911
5985,3-Mar-17,68,GILD,Put,0.36,-0.03,0.39,0.43,16,371,-0.21559,0.10618,-0.00543,-0.03413,0.03403,2/17/2017,0.21068,69.849998,0.038329911
5986,3-Mar-17,68.5,GILD,Put,0.49,-0.01,0.51,0.56,16,324,-0.27589,0.11815,-0.00629,-0.03869,0.0512,2/17/2017,0.24871,69.849998,0.038329911
5987,3-Mar-17,69,GILD,Put,0.71,0.06,0.68,0.73,73,341,-0.35868,0.11272,-0.0086,-0.04865,0.05197,2/17/2017,0.2099,69.849998,0.038329911
5988,3-Mar-17,69.5,GILD,Put,0.89,0.04,0.87,0.93,5,125,-0.3948,0.15402,-0.00937,-0.03764,0.05222,2/17/2017,0.22478,69.849998,0.038329911
5989,3-Mar-17,70,GILD,Put,1.1,0.04,1.11,1.17,44,331,-0.47086,0.1668,-0.00993,-0.0403,0.05292,2/17/2017,0.20198,69.849998,0.038329911
5990,3-Mar-17,70.5,GILD,Put,1.43,0.03,1.39,1.46,17,94,-0.53176,0.12404,-0.01119,-0.05137,0.05343,2/17/2017,0.20991,69.849998,0.038329911
5991,3-Mar-17,71,GILD,Put,1.72,0.09,1.71,1.79,7,137,-0.58979,0.11995,-0.01273,-0.04847,0.05384,2/17/2017,0.21467,69.849998,0.038329911
5992,3-Mar-17,71.5,GILD,Put,2.1,0.18,2.06,2.14,22,77,-0.64783,0.11552,-0.01373,-0.04581,0.05399,2/17/2017,0.24958,69.849998,0.038329911
5993,3-Mar-17,72,GILD,Put,2.57,0.42,2.45,2.53,18,184,-0.68023,0.10007,-0.0147,-0.05059,0.05423,2/17/2017,0.21605,69.849998,0.038329911
5994,3-Mar-17,72.5,GILD,Put,2.64,-1.16,2.85,2.95,6,40,-0.73336,0.09601,-0.0131,-0.04765,0.04944,2/17/2017,0.2169,69.849998,0.038329911
5995,10-Mar-17,64,GILD,Put,0.15,-0.05,0.07,0.28,1,112,-0.07774,0.03136,-0.00291,-0.01951,0.034,2/17/2017,0.30328,69.849998,0.057494867
5996,10-Mar-17,64.5,GILD,Put,0.16,-0.08,0.11,0.19,4,98,-0.08295,0.03509,-0.00292,-0.01896,0.03941,2/17/2017,0.23492,69.849998,0.057494867
5997,10-Mar-17,65,GILD,Put,0.16,-0.04,0.15,0.18,10,262,-0.08172,0.03853,-0.00286,-0.0169,0.03933,2/17/2017,0.21851,69.849998,0.057494867
5998,10-Mar-17,65.5,GILD,Put,0.18,-0.02,0.18,0.22,7,144,-0.11216,0.04677,-0.00411,-0.02038,0.03973,2/17/2017,0.25281,69.849998,0.057494867
5999,10-Mar-17,66.5,GILD,Put,0.3,0.01,0.28,0.33,12,68,-0.17061,0.06328,-0.00652,-0.02674,0.04047,2/17/2017,0.2128,69.849998,0.057494867
6000,10-Mar-17,68,GILD,Put,0.63,0.06,0.58,0.63,30,102,-0.28212,0.08523,-0.00985,-0.03575,0.06252,2/17/2017,0.24805,69.849998,0.057494867
6001,10-Mar-17,68.5,GILD,Put,0.74,-0.13,0.73,0.78,4,135,-0.30836,0.10023,-0.0109,-0.03187,0.06278,2/17/2017,0.24793,69.849998,0.057494867
6002,10-Mar-17,69,GILD,Put,0.96,0.09,0.9,0.95,9,252,-0.34634,0.11826,-0.01222,-0.02898,0.06322,2/17/2017,0.23447,69.849998,0.057494867
6003,10-Mar-17,69.5,GILD,Put,1.07,-0.01,1.11,1.17,3,52,-0.42031,0.10288,-0.01485,-0.0396,0.06429,2/17/2017,0.20677,69.849998,0.057494867
6004,10-Mar-17,70,GILD,Put,1.45,0.2,1.34,1.41,9,114,-0.4707,0.10834,-0.01512,-0.04137,0.06493,2/17/2017,0.20671,69.849998,0.057494867
6005,10-Mar-17,70.5,GILD,Put,1.6,-0.15,1.62,1.69,7,55,-0.53048,0.13218,-0.01669,-0.03075,0.06564,2/17/2017,0.20082,69.849998,0.057494867
6006,10-Mar-17,71,GILD,Put,1.63,-0.11,1.91,2.01,5,59,-0.57899,0.11395,-0.01862,-0.03341,0.06625,2/17/2017,0.24373,69.849998,0.057494867
6007,10-Mar-17,71.5,GILD,Put,2.25,0.17,2.25,2.34,13,444,-0.61258,0.09678,-0.01946,-0.03777,0.06663,2/17/2017,0.24967,69.849998,0.057494867
6008,17-Mar-17,65,GILD,Put,0.32,0.04,0.29,0.32,151,12757,-0.08667,0.03888,-0.00409,-0.01316,0.04468,2/17/2017,0.22156,69.849998,0.076659822
6009,17-Mar-17,67.5,GILD,Put,0.79,0.05,0.78,0.83,2686,10548,-0.26509,0.07176,-0.01229,-0.03019,0.07149,2/17/2017,0.24997,69.849998,0.076659822
6010,17-Mar-17,67.5,GILD,Put,0.79,0.05,0.78,0.83,2686,10548,-0.26509,0.07176,-0.01229,-0.03019,0.07149,2/17/2017,0.24997,69.849998,0.095824778
6011,17-Mar-17,67.5,GILD,Put,0.79,0.05,0.78,0.83,2686,10548,-0.26509,0.07176,-0.01229,-0.03019,0.07149,2/17/2017,0.24997,69.849998,0.1724846
6012,24-Mar-17,67.5,GILD,Put,0.94,-0.06,0.93,0.99,4,57,-0.2834,0.06563,-0.01679,-0.02714,0.07993,2/17/2017,0.24997,69.849998,0.076659822
6013,24-Mar-17,67.5,GILD,Put,0.94,-0.06,0.93,0.99,4,57,-0.2834,0.06563,-0.01679,-0.02714,0.07993,2/17/2017,0.24997,69.849998,0.095824778
6014,24-Mar-17,67.5,GILD,Put,0.94,-0.06,0.93,0.99,4,57,-0.2834,0.06563,-0.01679,-0.02714,0.07993,2/17/2017,0.24997,69.849998,0.1724846
6015,21-Apr-17,67.5,GILD,Put,1.54,0.11,1.51,1.58,131,1455,-0.31929,0.05148,-0.035,-0.02011,0.10706,2/17/2017,0.24997,69.849998,0.076659822
6016,21-Apr-17,67.5,GILD,Put,1.54,0.11,1.51,1.58,131,1455,-0.31929,0.05148,-0.035,-0.02011,0.10706,2/17/2017,0.24997,69.849998,0.095824778
6017,21-Apr-17,67.5,GILD,Put,1.54,0.11,1.51,1.58,131,1455,-0.31929,0.05148,-0.035,-0.02011,0.10706,2/17/2017,0.24997,69.849998,0.1724846
6018,17-Mar-17,70,GILD,Put,1.85,0.17,1.85,1.92,2178,7978,-0.46824,0.09076,-0.0196,-0.03665,0.07489,2/17/2017,0.21872,69.849998,0.076659822
6019,17-Mar-17,70,GILD,Put,1.85,0.17,1.85,1.92,2178,7978,-0.46824,0.09076,-0.0196,-0.03665,0.07489,2/17/2017,0.21872,69.849998,0.095824778
6020,17-Mar-17,70,GILD,Put,1.85,0.17,1.85,1.92,2178,7978,-0.46824,0.09076,-0.0196,-0.03665,0.07489,2/17/2017,0.21872,69.849998,0.1724846
6021,24-Mar-17,70,GILD,Put,2,0.12,2.01,2.1,90,42,-0.46591,0.08142,-0.02404,-0.03233,0.08369,2/17/2017,0.21872,69.849998,0.076659822
6022,24-Mar-17,70,GILD,Put,2,0.12,2.01,2.1,90,42,-0.46591,0.08142,-0.02404,-0.03233,0.08369,2/17/2017,0.21872,69.849998,0.095824778
6023,24-Mar-17,70,GILD,Put,2,0.12,2.01,2.1,90,42,-0.46591,0.08142,-0.02404,-0.03233,0.08369,2/17/2017,0.21872,69.849998,0.1724846
6024,21-Apr-17,70,GILD,Put,2.66,0.16,2.61,2.71,360,1978,-0.45721,0.07041,-0.04293,-0.01966,0.11212,2/17/2017,0.21872,69.849998,0.076659822
6025,21-Apr-17,70,GILD,Put,2.66,0.16,2.61,2.71,360,1978,-0.45721,0.07041,-0.04293,-0.01966,0.11212,2/17/2017,0.21872,69.849998,0.095824778
6026,21-Apr-17,70,GILD,Put,2.66,0.16,2.61,2.71,360,1978,-0.45721,0.07041,-0.04293,-0.01966,0.11212,2/17/2017,0.21872,69.849998,0.1724846
6027,17-Mar-17,72.5,GILD,Put,3.58,0.28,3.55,3.7,136,6210,-0.65274,0.0739,-0.02859,-0.03463,0.07741,2/17/2017,0.27022,69.849998,0.076659822
6028,17-Mar-17,75,GILD,Put,5.75,0.27,5.75,5.85,179,4095,-0.75118,0.05278,-0.0278,-0.03812,0.05302,2/17/2017,0.32165,69.849998,0.076659822
6029,24-Mar-17,65.5,GILD,Put,0.47,0.02,0.46,0.52,9,425,-0.16795,0.04813,-0.01082,-0.02036,0.05125,2/17/2017,0.24997,69.849998,0.095824778
6030,24-Mar-17,66,GILD,Put,0.57,0.03,0.55,0.61,48,145,-0.1645,0.05424,-0.01052,-0.01736,0.05102,2/17/2017,0.24997,69.849998,0.095824778
6031,24-Mar-17,67,GILD,Put,0.81,0.08,0.79,0.85,77,212,-0.26018,0.05998,-0.01519,-0.02828,0.07947,2/17/2017,0.24997,69.849998,0.095824778
6032,24-Mar-17,70.5,GILD,Put,2.2,-0.01,2.22,2.39,10,124,-0.50231,0.079,-0.02666,-0.03192,0.08444,2/17/2017,0.22263,69.849998,0.095824778
6033,24-Mar-17,72,GILD,Put,3.25,0.12,3.25,3.45,6,26,-0.58179,0.06099,-0.03266,-0.0374,0.08609,2/17/2017,0.24757,69.849998,0.095824778
6034,24-Mar-17,74,GILD,Put,4.95,0.35,4.85,5.05,8,13,-0.73134,0.06314,-0.03159,-0.02788,0.07248,2/17/2017,0.31725,69.849998,0.095824778
6035,21-Apr-17,65,GILD,Call,5.55,-0.25,5.4,5.55,79,1367,1,0,0.11075,-0.00987,0,2/17/2017,0.1325,69.849998,0.1724846
6036,21-Apr-17,67.5,GILD,Call,3.62,-0.24,3.55,3.65,117,5302,0.82593,0.07689,0.09397,-0.01676,0.0646,2/17/2017,0.14848,69.849998,0.1724846
6037,21-Apr-17,70,GILD,Call,2.25,-0.16,2.15,2.22,515,4666,0.57639,0.10695,0.06685,-0.02055,0.111,2/17/2017,0.16985,69.849998,0.1724846
6038,21-Apr-17,72.5,GILD,Call,1.27,-0.13,1.2,1.26,476,2190,0.37593,0.07479,0.04342,-0.02178,0.11967,2/17/2017,0.18286,69.849998,0.1724846
6039,21-Apr-17,75,GILD,Call,0.67,-0.08,0.65,0.69,324,1822,0.24047,0.05672,0.02796,-0.0183,0.08421,2/17/2017,0.18892,69.849998,0.1724846
6040,21-Apr-17,65,GILD,Put,0.83,0.05,0.81,0.87,133,3863,-0.19517,0.04074,-0.02214,-0.0166,0.0691,2/17/2017,0.24997,69.849998,0.095824778
6041,21-Apr-17,65,GILD,Put,0.83,0.05,0.81,0.87,133,3863,-0.19517,0.04074,-0.02214,-0.0166,0.0691,2/17/2017,0.24997,69.849998,0.1724846
6042,21-Apr-17,72.5,GILD,Put,4.33,0.33,4.15,4.3,80,685,-0.56976,0.04818,-0.05676,-0.02555,0.11564,2/17/2017,0.27791,69.849998,0.1724846
6043,21-Apr-17,75,GILD,Put,6.25,0.34,6.05,6.2,88,354,-0.70199,0.04892,-0.05907,-0.02099,0.11149,2/17/2017,0.24974,69.849998,0.1724846
6044,19-May-17,65,GILD,Call,6.21,-0.24,6.05,6.2,70,1964,0.90225,0.03635,0.14234,-0.01393,0.0711,2/17/2017,0.15123,69.849998,0.249144422
6045,19-May-17,67.5,GILD,Call,4.5,-0.22,4.45,4.55,28,3108,0.74101,0.05862,0.11894,-0.01885,0.12266,2/17/2017,0.2066,69.849998,0.249144422
6046,19-May-17,70,GILD,Call,3.2,-0.14,3.1,3.2,94,17968,0.57696,0.06998,0.0943,-0.02129,0.13338,2/17/2017,0.18026,69.849998,0.249144422
6047,19-May-17,72.5,GILD,Call,2.15,-0.16,2.1,2.16,1048,13253,0.42885,0.05872,0.07017,-0.02095,0.14227,2/17/2017,0.18561,69.849998,0.249144422
6048,19-May-17,75,GILD,Call,1.43,-0.07,1.36,1.41,228,8073,0.27778,0.05567,0.04648,-0.01622,0.10205,2/17/2017,0.21373,69.849998,0.249144422
6049,19-May-17,65,GILD,Put,1.53,0.71,1.51,1.57,247,4789,-0.26687,0.03156,-0.04244,-0.0198,0.12485,2/17/2017,0.28836,69.849998,0.249144422
6050,19-May-17,67.5,GILD,Put,2.38,0.09,2.37,2.44,961,4628,-0.34549,0.0398,-0.05511,-0.01898,0.12908,2/17/2017,0.28059,69.849998,0.249144422
6051,19-May-17,70,GILD,Put,3.54,0.15,3.5,3.6,118,8527,-0.45063,0.04549,-0.06338,-0.0211,0.13453,2/17/2017,0.26947,69.849998,0.249144422
6052,19-May-17,72.5,GILD,Put,5,0.2,4.95,5.1,11,4638,-0.55637,0.04576,-0.07813,-0.01798,0.1394,2/17/2017,0.28615,69.849998,0.249144422
6053,19-May-17,75,GILD,Put,6.78,0.21,6.7,6.9,70,2897,-0.62347,0.03693,-0.08622,-0.02132,0.13956,2/17/2017,0.31348,69.849998,0.249144422
6054,16-Jun-17,65,GILD,Call,6.48,-0.27,6.4,6.5,80,2252,0.88092,0.03695,0.18036,-0.01369,0.0807,2/17/2017,0.14981,69.849998,0.325804244
6055,16-Jun-17,67.5,GILD,Call,4.9,-0.21,4.8,4.9,746,2941,0.70891,0.04773,0.14583,-0.01886,0.14191,2/17/2017,0.1738,69.849998,0.325804244
6056,16-Jun-17,70,GILD,Call,3.53,-0.17,3.5,3.55,217,2689,0.58896,0.06348,0.1251,-0.01878,0.15158,2/17/2017,0.1909,69.849998,0.325804244
6057,16-Jun-17,72.5,GILD,Call,2.48,-0.15,2.42,2.49,19,3279,0.45339,0.05352,0.09621,-0.01874,0.16236,2/17/2017,0.22186,69.849998,0.325804244
6058,16-Jun-17,75,GILD,Call,1.7,-0.09,1.64,1.69,46,4756,0.31461,0.05291,0.06834,-0.01579,0.12167,2/17/2017,0.1974,69.849998,0.325804244
6059,16-Jun-17,65,GILD,Put,1.98,0.08,1.98,2.04,50,10845,-0.26325,0.03121,-0.05477,-0.01461,0.14093,2/17/2017,0.26514,69.849998,0.325804244
6060,16-Jun-17,67.5,GILD,Put,2.93,0.1,2.91,2.98,54,5585,-0.35177,0.03527,-0.0745,-0.01636,0.14732,2/17/2017,0.24961,69.849998,0.325804244
6061,16-Jun-17,70,GILD,Put,4.12,0.14,4.1,4.25,118,9249,-0.4434,0.03539,-0.08389,-0.02053,0.15345,2/17/2017,0.28086,69.849998,0.325804244
6062,16-Jun-17,72.5,GILD,Put,5.66,0.2,5.55,5.7,13,3847,-0.5229,0.03509,-0.10039,-0.01864,0.15809,2/17/2017,0.26992,69.849998,0.325804244
6063,16-Jun-17,75,GILD,Put,7.35,0.2,7.3,7.45,500,7307,-0.6208,0.03786,-0.11213,-0.0155,0.16062,2/17/2017,0.32632,69.849998,0.325804244
6064,18-Aug-17,65,GILD,Call,7.15,-0.37,7.2,7.45,7,515,0.84685,0.03481,0.26046,-0.0135,0.10043,2/17/2017,0.18079,69.849998,0.498288843
6065,18-Aug-17,67.5,GILD,Call,5.75,-0.19,5.65,5.9,23,1225,0.73737,0.04624,0.2319,-0.01445,0.16728,2/17/2017,0.18404,69.849998,0.498288843
6066,18-Aug-17,70,GILD,Call,4.5,-0.2,4.4,4.55,221,6492,0.59856,0.0425,0.18698,-0.01822,0.18632,2/17/2017,0.18612,69.849998,0.498288843
6067,18-Aug-17,72.5,GILD,Call,3.4,-0.15,3.3,3.4,225,2046,0.4869,0.05091,0.1574,-0.01472,0.20101,2/17/2017,0.20238,69.849998,0.498288843
6068,18-Aug-17,75,GILD,Call,2.55,-0.14,2.45,2.6,70,2249,0.42216,0.03554,0.13241,-0.01781,0.20639,2/17/2017,0.21091,69.849998,0.498288843
6069,18-Aug-17,65,GILD,Put,2.89,0.1,2.81,3.1,8,6974,-0.30386,0.0227,-0.10143,-0.01446,0.17541,2/17/2017,0.30414,69.849998,0.498288843
6070,18-Aug-17,67.5,GILD,Put,3.91,0.14,3.8,4.15,27,2183,-0.36012,0.02759,-0.11434,-0.01378,0.18136,2/17/2017,0.26203,69.849998,0.498288843
6071,18-Aug-17,70,GILD,Put,5.1,0.17,5,5.25,178,2051,-0.43136,0.02849,-0.12154,-0.01595,0.18774,2/17/2017,0.25433,69.849998,0.498288843
6072,18-Aug-17,72.5,GILD,Put,6.45,0.13,6.4,6.75,1,593,-0.49903,0.02991,-0.14162,-0.01378,0.19479,2/17/2017,0.26925,69.849998,0.498288843
6073,18-Aug-17,75,GILD,Put,8.13,0.08,8.05,8.25,20,1363,-0.56476,0.02948,-0.15834,-0.01344,0.19698,2/17/2017,0.31727,69.849998,0.498288843
6074,19-Jan-18,65,GILD,Call,9.12,-0.3,9.05,9.25,23,2936,0.77827,0.02511,0.41456,-0.01306,0.21318,2/17/2017,0.16093,69.849998,0.919917864
6075,19-Jan-18,67.5,GILD,Call,7.83,-0.22,7.6,7.8,45,3058,0.71002,0.02964,0.38743,-0.01343,0.22869,2/17/2017,0.14714,69.849998,0.919917864
6076,19-Jan-18,70,GILD,Call,6.58,-0.17,6.45,6.6,89,12101,0.64432,0.03657,0.36481,-0.01337,0.24392,2/17/2017,0.19558,69.849998,0.919917864
6077,19-Jan-18,72.5,GILD,Call,5.45,-0.2,5.4,5.55,39,3758,0.55906,0.03143,0.31242,-0.0139,0.26285,2/17/2017,0.18497,69.849998,0.919917864
6078,19-Jan-18,75,GILD,Call,4.55,-0.15,4.5,4.6,67,14735,0.49762,0.02745,0.27485,-0.01452,0.27508,2/17/2017,0.20007,69.849998,0.919917864
6079,19-Jan-18,65,GILD,Put,5.15,0.11,5.1,5.25,118,20812,-0.30614,0.01896,-0.1892,-0.0088,0.23342,2/17/2017,0.35908,69.849998,0.919917864
6080,19-Jan-18,67.5,GILD,Put,6.05,-0.09,6.2,6.55,12,4883,-0.35892,0.01964,-0.21716,-0.01025,0.24357,2/17/2017,0.35918,69.849998,0.919917864
6081,19-Jan-18,70,GILD,Put,7.45,0.07,7.4,7.5,351,12537,-0.40716,0.0191,-0.22521,-0.01188,0.25134,2/17/2017,0.31024,69.849998,0.919917864
6082,19-Jan-18,72.5,GILD,Put,8.9,0.15,8.85,8.95,558,5481,-0.44611,0.01855,-0.24772,-0.01179,0.25697,2/17/2017,0.33314,69.849998,0.919917864
6083,19-Jan-18,75,GILD,Put,10.48,0.2,10.45,10.85,81,7951,-0.50681,0.0221,-0.27053,-0.00954,0.26369,2/17/2017,0.34207,69.849998,0.919917864
6084,18-Jan-19,65,GILD,Call,12.12,-0.03,11.35,12.35,35,873,0.8427,0.01999,0.90473,-0.00972,0.24789,2/17/2017,0.12883,69.849998,1.916495551
6085,18-Jan-19,67.5,GILD,Call,10.6,-0.9,10.1,11,4,431,0.78586,0.02429,0.86565,-0.00996,0.28087,2/17/2017,0.15344,69.849998,1.916495551
6086,18-Jan-19,70,GILD,Call,9.6,-0.2,9.5,9.85,169,3054,0.70112,0.02357,0.76491,-0.01089,0.32765,2/17/2017,0.1687,69.849998,1.916495551
6087,18-Jan-19,72.5,GILD,Call,8.5,-0.2,8,8.75,5,615,0.64581,0.0254,0.71982,-0.0104,0.35583,2/17/2017,0.18254,69.849998,1.916495551
6088,18-Jan-19,65,GILD,Put,8.45,0.05,8.2,8.7,2213,2302,-0.30485,0.01293,-0.38644,-0.00578,0.3266,2/17/2017,0.35277,69.849998,1.916495551
6089,18-Jan-19,67.5,GILD,Put,9.8,0.2,9.35,10.2,100,969,-0.33871,0.01237,-0.40865,-0.00696,0.33691,2/17/2017,0.33081,69.849998,1.916495551
6090,18-Jan-19,70,GILD,Put,11.1,0.2,10.65,11.3,9,3241,-0.37347,0.01344,-0.44268,-0.00714,0.34839,2/17/2017,0.36887,69.849998,1.916495551
6091,21-Apr-17,34.7000007,GBCI,Put,0.8,-1.03,0.45,0.95,2,12,-0.28746,0.08075,-0.01642,-0.012,0.05543,2/17/2017,0.29024,36.630001,0.1724846
6092,21-Jul-17,34.7000007,GBCI,Call,3.27,0.82,2.95,3.6,2,13,0.76389,0.07794,0.10483,-0.00848,0.08031,2/17/2017,0.17276,36.630001,0.421629021
6093,15-Sep-17,10,GLAD,Call,0.18,-0.05,0.05,0.3,2,62,0.72428,0.8732,0.04079,-0.00144,0.02517,2/17/2017,0.12862,9.2,0.574948665
6094,16-Jun-17,20,GOOD,Call,1,0.1,0.85,1.05,1,329,0.33678,0.11798,0.01769,-0.00668,0.0436,2/17/2017,0.14351,20.370001,0.325804244
6095,17-Mar-17,25,GBT,Call,5,2,4.1,5.3,843,2418,0.61173,0.04303,0.00894,-0.07638,0,2/17/2017,1.45226,26.9,0.076659822
6096,17-Mar-17,25,GBT,Put,1.7,-0.85,1.9,4.5,1,6,-0.38479,0.03802,-0.00915,-0.08269,0,2/17/2017,1.29968,26.9,0.076659822
6097,16-Jun-17,25,GBT,Call,6.84,1.79,5.7,8.3,1,100,0.64632,0.02565,0.03351,-0.02957,0,2/17/2017,1.113,26.9,0.325804244
6098,15-Sep-17,25,GBT,Call,6.19,1.69,6.4,9.1,2,8,0.66275,0.02239,0.05701,-0.01909,0.06966,2/17/2017,0.90642,26.9,0.574948665
6099,17-Mar-17,2,GLUU,Call,0.15,-0.05,0.1,0.2,160,699,0.65012,1,0.00091,-0.00227,0.00216,2/17/2017,0.48389,2.06,0.076659822
6100,17-Mar-17,2,GLUU,Put,0.1,0.05,0.05,0.15,20,1323,-0.36837,1,-0.00058,-0.0025,0.00217,2/17/2017,0.57695,2.06,0.076659822
6101,16-Jun-17,2,GLUU,Call,0.35,0.03,0.25,0.35,99,244,0.62977,0.6391,0.00329,-0.00129,0.0044,2/17/2017,0.52959,2.06,0.325804244
6102,19-Jan-18,2,GLUU,Put,0.51,0.06,0.4,0.55,5,1016,-0.32881,0.26212,-0.00818,-0.00081,0.00698,2/17/2017,0.67873,2.06,0.919917864
6103,24-Feb-17,9,GOGO,Call,0.4,0.05,0.35,0.4,50,135,0.60591,0.58456,0.00097,-0.02251,0.00481,2/17/2017,0.4878,9.22,0.019164956
6104,24-Feb-17,9.5,GOGO,Call,0.1,-0.15,0.1,0.2,11,86,0.33657,0.51322,0.00055,-0.02271,0.00498,2/17/2017,0.52775,9.22,0.019164956
6105,24-Feb-17,9,GOGO,Put,0.24,0.09,0.1,0.45,10,51,-0.40871,0.48192,-0.00066,-0.02668,0.00481,2/17/2017,0.72782,9.22,0.019164956
6106,24-Feb-17,10,GOGO,Put,1.08,-0.22,0.55,1.3,1,1,-0.77462,0.31175,-0.00103,-0.0243,0.00341,2/17/2017,0.83136,9.22,0.019164956
6107,3-Mar-17,9,GOGO,Call,0.65,-0.05,0.5,0.8,3,76,0.57686,0.29172,0.00176,-0.02385,0.00684,2/17/2017,0.70569,9.22,0.038329911
6108,3-Mar-17,9.5,GOGO,Call,0.3,-0.15,0.3,0.5,1,50,0.43135,0.30796,0.00135,-0.02158,0.00706,2/17/2017,0.64343,9.22,0.038329911
6109,10-Mar-17,9.5,GOGO,Call,0.4,-0.1,0.35,0.5,40,1,0.43991,0.2945,0.00206,-0.0153,0.00867,2/17/2017,0.56675,9.22,0.057494867
6110,17-Mar-17,10,GOGO,Call,0.28,-0.12,0.2,0.4,27,83,0.32737,0.24977,0.00205,-0.0117,0.01034,2/17/2017,0.6431,9.22,0.076659822
6111,17-Mar-17,9,GOGO,Put,0.64,0.02,0.5,0.65,2,26,-0.4224,0.26099,-0.00295,-0.01244,0.00967,2/17/2017,0.68526,9.22,0.076659822
6112,19-May-17,10,GOGO,Call,0.8,0.04,0.75,0.95,6,14039,0.4583,0.14905,0.00841,-0.00722,0.01844,2/17/2017,0.6499,9.22,0.249144422
6113,17-Mar-17,25,GLNG,Call,2.5,-0.1,2.4,2.6,70,6995,0.53988,0.07234,0.00849,-0.05126,0.0265,2/17/2017,0.6552,26.57,0.076659822
6114,17-Mar-17,25,GLNG,Put,0.95,0.02,0.9,1,482,7362,-0.49168,0.13472,-0.00785,-0.02499,0.02669,2/17/2017,0.5167,26.57,0.076659822
6115,16-Jun-17,25,GLNG,Put,2.25,-0.03,2.2,2.35,12,697,-0.44772,0.06795,-0.03225,-0.01091,0.05449,2/17/2017,0.4921,26.57,0.325804244
6116,19-Jan-18,25,GLNG,Call,5.2,-1.8,5.5,5.9,3,1620,0.63169,0.02975,0.09282,-0.01062,0.08719,2/17/2017,0.48581,26.57,0.919917864
6117,18-Jan-19,25,GLNG,Call,7.8,-0.2,7.6,8.6,1,116,0.67731,0.02271,0.18295,-0.00666,0.11946,2/17/2017,0.48747,26.57,1.916495551
6118,17-Mar-17,25,GMLP,Call,0.2,-0.1,0.15,0.25,150,3449,0.20566,0.18186,0.00356,-0.00989,0.01816,2/17/2017,0.21058,23.67,0.076659822
6119,19-May-17,22.5,GMLP,Call,1.8,0.24,1.75,1.9,1,153,0.69374,0.12357,0.03595,-0.00856,0.04256,2/17/2017,0.21634,23.67,0.249144422
6120,19-May-17,22.5,GMLP,Put,1.05,-0.06,0.9,1.1,15,809,-0.34086,0.1046,-0.01904,-0.00724,0.04322,2/17/2017,0.37968,23.67,0.249144422
6121,19-May-17,25,GMLP,Put,2.7,0.4,1.9,3,4,103,-0.59169,0.10136,-0.02948,-0.00805,0.04741,2/17/2017,0.42131,23.67,0.249144422
6122,24-Feb-17,9,GPRO,Call,0.3,-0.1,0.28,0.35,40,420,0.81269,0.8718,0.00135,-0.00823,0.00317,2/17/2017,0.35796,9.25,0.019164956
6123,24-Feb-17,9.5,GPRO,Call,0.09,-0.06,0.06,0.11,1407,405,0.31635,0.81478,0.00053,-0.01398,0.00504,2/17/2017,0.37041,9.25,0.019164956
6124,24-Feb-17,10,GPRO,Call,0.02,-0.04,0.02,0.03,49,388,0.10837,0.33655,0.00018,-0.00919,0.00348,2/17/2017,0.45559,9.25,0.019164956
6125,24-Feb-17,9,GPRO,Put,0.15,0.02,0.12,0.15,262,552,-0.32532,0.55966,-0.00051,-0.01927,0.00483,2/17/2017,0.46823,9.25,0.019164956
6126,24-Feb-17,9.5,GPRO,Put,0.43,0.01,0.37,0.48,746,172,-0.60447,0.5376,-0.0009,-0.02265,0.00501,2/17/2017,0.53988,9.25,0.019164956
6127,24-Feb-17,10,GPRO,Put,0.88,0.07,0.8,0.96,50,404,-0.74607,0.33886,-0.00098,-0.02672,0.00343,2/17/2017,0.70871,9.25,0.019164956
6128,3-Mar-17,9,GPRO,Call,0.38,-0.12,0.35,0.42,42,729,0.71493,0.65442,0.00237,-0.00851,0.00679,2/17/2017,0.35358,9.25,0.038329911
6129,3-Mar-17,9.5,GPRO,Call,0.18,-0.01,0.15,0.2,16,174,0.39244,0.57139,0.00131,-0.0113,0.00715,2/17/2017,0.39981,9.25,0.038329911
6130,3-Mar-17,10,GPRO,Call,0.07,-0.02,0.06,0.08,1,122,0.17623,0.36802,0.00059,-0.00768,0.00497,2/17/2017,0.4107,9.25,0.038329911
6131,10-Mar-17,8.5,GPRO,Call,0.8,0.2,0.72,0.84,6,204,1,0,0.00484,-0.0013,5.00E-05,2/17/2017,0.27606,9.25,0.057494867
6132,10-Mar-17,9,GPRO,Call,0.43,-0.06,0.41,0.46,50,199,0.68112,0.54029,0.00336,-0.00746,0.00834,2/17/2017,0.32972,9.25,0.057494867
6133,10-Mar-17,9.5,GPRO,Call,0.22,-0.04,0.2,0.24,75,149,0.41323,0.51125,0.00206,-0.00878,0.00878,2/17/2017,0.37231,9.25,0.057494867
6134,10-Mar-17,10,GPRO,Call,0.11,-0.03,0.1,0.13,43,196,0.22904,0.36133,0.00115,-0.0075,0.00609,2/17/2017,0.42675,9.25,0.057494867
6135,17-Mar-17,9,GPRO,Call,0.47,-0.07,0.45,0.49,210,1281,0.67315,0.50092,0.0044,-0.00629,0.0096,2/17/2017,0.33641,9.25,0.076659822
6136,17-Mar-17,10,GPRO,Call,0.15,-0.02,0.13,0.16,615,4254,0.24861,0.35451,0.00166,-0.00649,0.00706,2/17/2017,0.37912,9.25,0.076659822
6137,24-Mar-17,9.5,GPRO,Call,0.28,-0.03,0.27,0.32,5,189,0.44,0.43786,0.00362,-0.00652,0.01135,2/17/2017,0.34296,9.25,0.095824778
6138,24-Mar-17,10,GPRO,Call,0.16,-0.06,0.15,0.2,2,436,0.26789,0.34445,0.00223,-0.00597,0.0079,2/17/2017,0.37815,9.25,0.095824778
6139,3-Mar-17,8.5,GPRO,Put,0.12,-0.02,0.11,0.16,20,428,-0.19925,0.28073,-0.0007,-0.01188,0.00441,2/17/2017,0.57894,9.25,0.038329911
6140,3-Mar-17,9,GPRO,Put,0.31,0.01,0.29,0.35,28,596,-0.37594,0.3621,-0.00126,-0.01629,0.00687,2/17/2017,0.57902,9.25,0.038329911
6141,3-Mar-17,9.5,GPRO,Put,0.61,0.04,0.58,0.67,1,125,-0.54695,0.34624,-0.00168,-0.01871,0.00711,2/17/2017,0.65272,9.25,0.038329911
6142,3-Mar-17,10,GPRO,Put,1.08,0.13,0.72,1.1,6,399,-0.72264,0.32326,-0.00195,-0.01532,0.00685,2/17/2017,0.56421,9.25,0.038329911
6143,10-Mar-17,8.5,GPRO,Put,0.22,0.01,0.19,0.25,18,794,-0.2437,0.24554,-0.00116,-0.01163,0.00812,2/17/2017,0.61454,9.25,0.057494867
6144,10-Mar-17,9,GPRO,Put,0.45,0.08,0.4,0.48,37,143,-0.39073,0.28174,-0.00205,-0.01435,0.00842,2/17/2017,0.61026,9.25,0.057494867
6145,10-Mar-17,9.5,GPRO,Put,0.73,-0.35,0.7,0.83,20,122,-0.52114,0.26985,-0.00247,-0.01629,0.0087,2/17/2017,0.66568,9.25,0.057494867
6146,10-Mar-17,10,GPRO,Put,1.14,0.06,0.84,1.22,46,101,-0.64209,0.24889,-0.00318,-0.01499,0.00896,2/17/2017,0.62705,9.25,0.057494867
6147,17-Mar-17,9,GPRO,Put,0.53,0.02,0.51,0.56,196,2097,-0.39465,0.24856,-0.00279,-0.01227,0.00971,2/17/2017,0.61636,9.25,0.076659822
6148,17-Mar-17,10,GPRO,Put,1.24,0.06,1.17,1.28,1110,4026,-0.57362,0.18191,-0.00402,-0.01679,0.01029,2/17/2017,0.76141,9.25,0.076659822
6149,24-Mar-17,9.5,GPRO,Put,1,0.1,0.88,1.07,3,9,-0.49345,0.20162,-0.00404,-0.01318,0.0112,2/17/2017,0.71127,9.25,0.095824778
6150,24-Mar-17,10,GPRO,Put,1.39,-0.16,1.16,1.92,4,8,-0.53591,0.14766,-0.00488,-0.01711,0.01145,2/17/2017,0.94409,9.25,0.095824778
6151,21-Apr-17,9,GPRO,Call,0.6,-0.07,0.58,0.67,540,2233,0.65292,0.37702,0.00941,-0.00419,0.01431,2/17/2017,0.28989,9.25,0.1724846
6152,21-Apr-17,10,GPRO,Call,0.29,-0.03,0.26,0.3,65,6194,0.33847,0.2879,0.00494,-0.00488,0.01589,2/17/2017,0.36118,9.25,0.1724846
6153,21-Apr-17,10,GPRO,Put,1.68,0.03,1.63,1.79,25,2349,-0.51133,0.12926,-0.00851,-0.01074,0.01532,2/17/2017,0.81832,9.25,0.1724846
6154,21-Jul-17,9,GPRO,Call,0.94,-0.03,0.86,0.99,15,1756,0.63632,0.21911,0.02093,-0.00327,0.02222,2/17/2017,0.29161,9.25,0.421629021
6155,21-Jul-17,10,GPRO,Call,0.64,-0.01,0.55,0.7,52,5301,0.45599,0.18241,0.01498,-0.00377,0.02444,2/17/2017,0.39939,9.25,0.421629021
6156,21-Jul-17,9,GPRO,Put,1.79,0.11,1.72,1.83,200,7346,-0.36661,0.08211,-0.01702,-0.00647,0.02202,2/17/2017,0.81334,9.25,0.421629021
6157,19-Jan-18,10,GPRO,Call,1.15,-0.06,1.12,1.3,36,13271,0.53233,0.12941,0.03493,-0.00271,0.03528,2/17/2017,0.35826,9.25,0.919917864
6158,18-Jan-19,10,GPRO,Call,1.68,-0.37,1.7,2.05,15,1100,0.60228,0.09853,0.07488,-0.00189,0.04885,2/17/2017,0.37792,9.25,1.916495551
6159,18-Jan-19,10,GPRO,Put,4.2,-0.3,4.1,4.5,13,195,-0.29356,0.03402,-0.08424,-0.00239,0.04222,2/17/2017,0.85862,9.25,1.916495551
6160,17-Mar-17,20,GOV,Call,0.26,-0.09,0.2,0.6,5,510,0.45065,0.3452,0.0065,-0.01087,0.02153,2/17/2017,0.27979,19.57,0.076659822
6161,16-Jun-17,20,GOV,Call,0.45,-0.25,0.45,0.95,2,1492,0.52959,0.25524,0.0322,-0.00461,0.04425,2/17/2017,0.1941,19.57,0.325804244
6162,17-Mar-17,60,LOPE,Call,2.3,0.83,2.3,2.65,5,81,0.57108,0.07953,0.02465,-0.04744,0.06436,2/17/2017,0.31241,61.389999,0.076659822
6163,17-Mar-17,65,LOPE,Call,0.4,-0.03,0.25,0.5,12,12,0.16493,0.06099,0.00742,-0.02183,0.04751,2/17/2017,0.24604,61.389999,0.076659822
6164,16-Jun-17,60,LOPE,Call,4.5,1,4.4,5.3,1,127,0.59037,0.04278,0.10209,-0.02344,0.13094,2/17/2017,0.28122,61.389999,0.325804244
6165,17-Mar-17,24,GPRE,Call,0.92,0.02,0.8,0.95,8,2358,0.21833,0.06369,0.00277,-0.02854,0.01541,2/17/2017,0.42131,23.799999,0.076659822
6166,17-Mar-17,26,GPRE,Call,0.25,-0.8,0.2,0.35,1,37,0.07994,0.03855,0.00106,-0.01187,0.00699,2/17/2017,0.45892,23.799999,0.076659822
6167,17-Mar-17,22,GPRE,Put,0.45,-0.08,0.35,0.45,47,626,-1,0,0,0,0,2/17/2017,0.3937,23.799999,0.076659822
6168,17-Mar-17,23,GPRE,Put,0.7,-0.25,0.65,0.75,152,107,-1,0,0,0,0,2/17/2017,0.37398,23.799999,0.076659822
6169,16-Jun-17,25,GPRE,Call,1.8,0.1,1.6,1.8,250,695,0.34241,0.04777,0.0165,-0.01576,0.04816,2/17/2017,0.47359,23.799999,0.325804244
6170,18-Aug-17,22.5,GLRE,Call,1.65,0.05,1.65,2.5,10,20,0.30472,0.04322,0.01404,-0.00935,0.03062,2/17/2017,0.24508,23.450001,0.498288843
6171,24-Feb-17,4.5,GRPN,Call,0.22,0.04,0.2,0.24,833,5207,0.76147,1,0.00063,-0.00803,0.00212,2/17/2017,0.47185,4.66,0.019164956
6172,24-Feb-17,4.5,GRPN,Put,0.06,-0.02,0.05,0.07,701,1405,-0.27173,1,-0.00021,-0.00894,0.00242,2/17/2017,0.50848,4.66,0.019164956
6173,24-Feb-17,5,GRPN,Put,0.37,-0.05,0.33,0.38,313,223,-0.8026,0.8187,-0.00053,-0.00757,0.00173,2/17/2017,0.49422,4.66,0.019164956
6174,3-Mar-17,4.5,GRPN,Call,0.26,-0.02,0.26,0.3,49,1189,0.67144,0.77899,0.00108,-0.00744,0.00344,2/17/2017,0.53019,4.66,0.038329911
6175,3-Mar-17,5,GRPN,Call,0.08,0.01,0.06,0.08,821,1282,0.25472,0.76706,0.00043,-0.00616,0.00247,2/17/2017,0.49565,4.66,0.038329911
6176,10-Mar-17,4.5,GRPN,Call,0.21,-0.08,0.29,0.34,20,127,0.66066,0.70359,0.00158,-0.0057,0.00421,2/17/2017,0.48001,4.66,0.057494867
6177,10-Mar-17,5,GRPN,Call,0.11,0.02,0.09,0.13,70,363,0.31701,0.64759,0.00078,-0.00589,0.00453,2/17/2017,0.51588,4.66,0.057494867
6178,17-Mar-17,5,GRPN,Call,0.12,-0.01,0.11,0.13,1445,3478,0.33856,0.60611,0.00111,-0.00493,0.00524,2/17/2017,0.49315,4.66,0.076659822
6179,24-Mar-17,4.5,GRPN,Call,0.37,0.01,0.34,0.39,52,553,0.64806,0.60021,0.00255,-0.00423,0.00543,2/17/2017,0.45469,4.66,0.095824778
6180,3-Mar-17,4.5,GRPN,Put,0.12,-0.04,0.09,0.13,185,257,-0.3302,0.78284,-0.00054,-0.0068,0.00344,2/17/2017,0.52741,4.66,0.038329911
6181,3-Mar-17,5,GRPN,Put,0.47,0.04,0.37,0.42,5,36,-0.7487,0.77051,-0.00096,-0.00552,0.00247,2/17/2017,0.46005,4.66,0.038329911
6182,10-Mar-17,4.5,GRPN,Put,0.12,-0.11,0.12,0.16,100,64,-0.34338,0.69772,-0.00086,-0.00517,0.00422,2/17/2017,0.48605,4.66,0.057494867
6183,17-Mar-17,4.5,GRPN,Put,0.17,-0.02,0.16,0.19,489,1995,-0.35777,0.60001,-0.00123,-0.00463,0.00487,2/17/2017,0.53433,4.66,0.076659822
6184,17-Mar-17,5,GRPN,Put,0.42,-0.09,0.43,0.48,61,461,-0.65197,0.58126,-0.00204,-0.00465,0.00519,2/17/2017,0.4989,4.66,0.076659822
6185,24-Mar-17,4.5,GRPN,Put,0.2,-0.01,0.17,0.21,5,407,-0.36333,0.55225,-0.00158,-0.00404,0.00544,2/17/2017,0.4702,4.66,0.095824778
6186,24-Mar-17,5,GRPN,Put,0.45,-0.08,0.44,0.5,2,10,-0.63512,0.54672,-0.00249,-0.00401,0.00583,2/17/2017,0.47954,4.66,0.095824778
6187,21-Apr-17,4.5,GRPN,Call,0.45,0.01,0.43,0.47,513,5563,0.6345,0.45815,0.00433,-0.00328,0.00726,2/17/2017,0.46827,4.66,0.1724846
6188,21-Apr-17,4.5,GRPN,Put,0.28,-0.02,0.26,0.3,486,1524,-0.37352,0.43522,-0.003,-0.00287,0.00727,2/17/2017,0.47372,4.66,0.1724846
6189,21-Apr-17,5,GRPN,Put,0.55,-0.02,0.55,0.58,114,372,-0.57454,0.41578,-0.00434,-0.00308,0.00782,2/17/2017,0.54918,4.66,0.1724846
6190,21-Jul-17,4.5,GRPN,Put,0.54,0.01,0.5,0.56,36,23,-0.37396,0.25484,-0.00794,-0.002,0.01123,2/17/2017,0.52733,4.66,0.421629021
6191,21-Jul-17,5,GRPN,Put,0.76,-0.1,0.76,0.89,40,151,-0.49295,0.26027,-0.00961,-0.00205,0.01204,2/17/2017,0.56399,4.66,0.421629021
6192,19-Jan-18,4.5,GRPN,Call,1.01,-0.04,1.07,1.13,24,595,0.66185,0.15612,0.01813,-0.00188,0.01596,2/17/2017,0.55656,4.66,0.919917864
6193,19-Jan-18,5,GRPN,Call,0.9,0.07,0.8,0.92,197,3366,0.57575,0.18471,0.01712,-0.00177,0.01727,2/17/2017,0.53826,4.66,0.919917864
6194,18-Jan-19,5,GRPN,Call,1.06,-0.28,1.05,1.6,12,1036,0.65659,0.11128,0.03235,-0.00132,0.02318,2/17/2017,0.51801,4.66,1.916495551
6195,18-Jan-19,5,GRPN,Put,1.5,-0.05,1.38,1.71,50,158,-0.35482,0.1086,-0.03819,-0.00085,0.02304,2/17/2017,0.59497,4.66,1.916495551
6196,17-Mar-17,35,GGAL,Put,1.25,-0.25,1.25,1.5,40,54,-1,0,0,0,0,2/17/2017,0.26681,34.619999,0.076659822
6197,21-Apr-17,35,GGAL,Call,1.55,0.05,1.5,1.75,110,428,0.38358,0.06441,0.01874,-0.02259,0.05474,2/17/2017,0.32543,34.619999,0.1724846
6198,17-Mar-17,5,GSVC,Call,0.6,0.16,0.55,0.65,115,697,0.75028,0.3976,0.00265,-0.00611,0.0055,2/17/2017,0.56724,5.45,0.076659822
6199,16-Jun-17,5,GSVC,Call,0.75,0.06,0.65,0.9,46,1382,0.71611,0.28798,0.01019,-0.00243,0.01107,2/17/2017,0.40155,5.45,0.325804244
6200,15-Sep-17,5,GSVC,Call,0.85,0.04,0.7,1,2,159,0.7303,0.27413,0.01817,-0.00159,0.01427,2/17/2017,0.33027,5.45,0.574948665
6201,15-Sep-17,5,GSVC,Put,0.6,0.05,0.45,0.6,42,515,-0.32031,0.17952,-0.01088,-0.00175,0.01466,2/17/2017,0.45959,5.45,0.574948665
6202,17-Mar-17,20,GPOR,Call,0.55,-0.15,0.45,0.55,199,580,0.61286,0.44683,0.00908,-0.00882,0.02112,2/17/2017,0.35395,19.48,0.076659822
6203,17-Mar-17,20,GPOR,Put,1.05,0.2,0.95,1.1,639,3298,-0.44201,0.15083,-0.00643,-0.02217,0.02144,2/17/2017,0.35414,19.48,0.076659822
6204,21-Apr-17,20,GPOR,Call,0.95,-0.3,0.9,1.05,52,416,0.58563,0.21006,0.01877,-0.00878,0.03188,2/17/2017,0.32893,19.48,0.1724846
6205,21-Apr-17,20,GPOR,Put,1.45,0.25,1.35,1.5,9,888,-0.43392,0.10747,-0.01416,-0.01345,0.03207,2/17/2017,0.3736,19.48,0.1724846
6206,21-Jul-17,20,GPOR,Call,1.85,-0.15,1.65,1.9,1,700,0.59917,0.11905,0.04419,-0.00674,0.04934,2/17/2017,0.3719,19.48,0.421629021
6207,21-Jul-17,20,GPOR,Put,2.25,0.1,2.1,2.3,8,1396,-0.41381,0.06864,-0.03303,-0.00815,0.04954,2/17/2017,0.37706,19.48,0.421629021
6208,17-Mar-17,125,GWPH,Call,7.2,-0.5,7.1,7.9,6,92,0.94552,0.01794,0.08918,-0.03209,0.03523,2/17/2017,0.31499,129.589996,0.076659822
6209,17-Mar-17,130,GWPH,Call,4.5,-0.3,4.2,5,96,467,0.78928,0.05141,0.07676,-0.05214,0.08892,2/17/2017,0.32318,129.589996,0.076659822
6210,17-Mar-17,135,GWPH,Call,2.4,-0.35,2.3,3.1,77,265,0.48891,0.05141,0.04779,-0.07695,0.14487,2/17/2017,0.35042,129.589996,0.076659822
6211,17-Mar-17,140,GWPH,Call,1.6,0.05,1.4,1.7,24,111,0.26112,0.04192,0.02586,-0.06093,0.10194,2/17/2017,0.31176,129.589996,0.076659822
6212,17-Mar-17,120,GWPH,Put,1.45,0.46,1.35,1.9,12,92,-0.15523,0.01535,-0.01557,-0.07366,0.08776,2/17/2017,0.39102,129.589996,0.076659822
6213,17-Mar-17,125,GWPH,Put,3,0.05,2.6,2.8,83,79,-0.27192,0.01892,-0.02543,-0.12003,0.13642,2/17/2017,0.32642,129.589996,0.076659822
6214,17-Mar-17,130,GWPH,Put,5.17,0.48,4.6,5.1,19,61,-0.37866,0.02162,-0.03758,-0.13435,0.14022,2/17/2017,0.33089,129.589996,0.076659822
6215,19-May-17,120,GWPH,Call,15.27,-0.31,14.2,16.2,6,180,0.88348,0.01386,0.25404,-0.03303,0.14414,2/17/2017,0.3863,129.589996,0.249144422
6216,19-May-17,125,GWPH,Call,12.05,0.25,11,12.6,2,554,0.7801,0.01996,0.22918,-0.04426,0.2332,2/17/2017,0.34413,129.589996,0.249144422
6217,19-May-17,130,GWPH,Call,8.7,-0.6,8.3,10.7,6,117,0.65544,0.02294,0.195,-0.05006,0.24679,2/17/2017,0.35164,129.589996,0.249144422
6218,19-May-17,135,GWPH,Call,6.9,-0.4,6.6,7.5,10,3834,0.53949,0.02885,0.16579,-0.04755,0.2593,2/17/2017,0.34416,129.589996,0.249144422
6219,19-May-17,140,GWPH,Call,5.19,-0.51,5,5.7,23,247,0.44107,0.0211,0.13299,-0.05506,0.26943,2/17/2017,0.38189,129.589996,0.249144422
6220,19-May-17,120,GWPH,Put,5.3,-0.2,4.7,6.3,1,467,-0.26675,0.01063,-0.08801,-0.06068,0.23701,2/17/2017,0.41613,129.589996,0.249144422
6221,19-May-17,125,GWPH,Put,7.3,0.55,6.6,7.8,11,1501,-0.31935,0.01274,-0.10541,-0.05801,0.24356,2/17/2017,0.38452,129.589996,0.249144422
6222,18-Aug-17,130,GWPH,Call,14.1,0.1,13,16,11,25,0.64035,0.01377,0.354,-0.04458,0.34761,2/17/2017,0.33551,129.589996,0.498288843
6223,18-Aug-17,140,GWPH,Call,10.13,-1.12,8.9,10.4,10,33,0.49485,0.01669,0.28857,-0.03942,0.37835,2/17/2017,0.35526,129.589996,0.498288843
6224,18-Aug-17,125,GWPH,Put,12.2,-0.61,10.9,12.9,1,47,-0.33587,0.00846,-0.2368,-0.04479,0.34092,2/17/2017,0.39729,129.589996,0.498288843
6225,19-Jan-18,130,GWPH,Call,20.61,-0.39,19.1,22.1,1,177,0.65774,0.01047,0.63369,-0.03409,0.4617,2/17/2017,0.33899,129.589996,0.919917864
6226,17-Mar-17,22.5,HEES,Call,2.19,-0.9,2.15,2.35,1,3,0.93053,0.08457,0.01573,-0.00779,0.00668,2/17/2017,0.3034,24.33,0.076659822
6227,17-Mar-17,25,HEES,Call,0.8,-0.15,0.7,1,5,68,0.47851,0.16152,0.0083,-0.02287,0.02667,2/17/2017,0.30294,24.33,0.076659822
6228,17-Mar-17,22.5,HEES,Put,0.65,-0.05,0.6,0.75,2,36,-0.25886,0.08156,-0.00451,-0.02699,0.02483,2/17/2017,0.64459,24.33,0.076659822
6229,17-Mar-17,25,HEES,Put,1.65,-0.2,1.65,1.85,3,36,-0.49494,0.10003,-0.00819,-0.03365,0.02655,2/17/2017,0.55582,24.33,0.076659822
6230,19-May-17,25,HEES,Call,1.8,-0.3,1.65,2,8,685,0.52979,0.09487,0.02826,-0.01306,0.0478,2/17/2017,0.36501,24.33,0.249144422
6231,18-Aug-17,25,HEES,Call,2.63,-0.18,2.55,2.8,5,141,0.56656,0.06393,0.05635,-0.01005,0.06672,2/17/2017,0.35244,24.33,0.498288843
6232,17-Mar-17,13,HALO,Call,0.6,0.05,0.55,0.75,183,1581,0.3332,0.11304,0.00227,-0.0262,0,2/17/2017,0.54134,12.61,0.076659822
6233,17-Mar-17,12,HALO,Put,0.45,-0.05,0.4,0.6,1,741,-1,0,0,0,0,2/17/2017,0.57465,12.61,0.076659822
6234,16-Jun-17,12,HALO,Call,1.85,-0.27,1.8,2.1,324,137,0.55821,0.06498,0.01277,-0.01247,0,2/17/2017,0.52078,12.61,0.325804244
6235,17-Mar-17,45,HBHC,Put,0.8,0.05,0.65,0.85,7,52,0,0,0,0,0,2/17/2017,0.1325,46.799999,0.076659822
6236,17-Mar-17,45,HBHC,Put,0.8,0.05,0.65,0.85,7,52,0,0,0,0,0,2/17/2017,0.1325,46.799999,0.249144422
6237,17-Feb-17,90,HAS,Call,7.4,-0.44,6.9,8.9,1,465,1,0,0,-0.01378,0,2/17/2017,0.01264,98.5,0.038329911
6238,24-Feb-17,96,HAS,Call,2.54,0.3,1.95,3.5,1,0,1,0,0.01795,-0.01468,0,2/17/2017,0.18569,98.5,0.019164956
6239,24-Feb-17,97,HAS,Call,1.85,0.2,1.8,2.3,3,6,1,0,0.01814,-0.01484,0,2/17/2017,0.22941,98.5,0.019164956
6240,24-Feb-17,98,HAS,Call,1.37,0.37,1.2,1.5,17,132,1,0,0.01833,-0.01499,0,2/17/2017,0.20226,98.5,0.019164956
6241,24-Feb-17,99,HAS,Call,0.8,0.2,0.65,0.95,15,88,0,0,0,0,0,2/17/2017,0.18487,98.5,0.019164956
6242,24-Feb-17,100,HAS,Call,0.4,0.05,0.35,0.6,47,73,0,0,0,0,0,2/17/2017,0.213,98.5,0.019164956
6243,24-Feb-17,101,HAS,Call,0.19,-0.01,0.2,0.4,1,73,1,0,0.01889,-0.01545,0,2/17/2017,0.18459,98.5,0.019164956
6244,24-Feb-17,102,HAS,Call,0.15,-0.45,0.1,0.25,1,1,1,0,0.01908,-0.0156,0,2/17/2017,0.22855,98.5,0.019164956
6245,24-Feb-17,95,HAS,Put,0.25,-0.2,0.1,0.25,13,52,0,0,0,0,0,2/17/2017,0.2179,98.5,0.019164956
6246,24-Feb-17,96,HAS,Put,0.47,-0.13,0.15,0.55,17,169,0,0,0,0,0,2/17/2017,0.21822,98.5,0.019164956
6247,24-Feb-17,97,HAS,Put,0.89,-0.21,0.45,0.75,3,114,0,0,0,0,0,2/17/2017,0.24059,98.5,0.019164956
6248,24-Feb-17,97.5,HAS,Put,0.75,-0.5,0.65,0.9,5,109,0,0,0,0,0,2/17/2017,0.23132,98.5,0.019164956
6249,24-Feb-17,98,HAS,Put,0.9,-0.45,0.75,1.1,30,80,-0.05269,0.00295,-0.00153,-0.33176,0,2/17/2017,0.2134,98.5,0.019164956
6250,24-Feb-17,99,HAS,Put,1.7,-0.4,1.25,1.6,8,3,-0.05629,0.00313,-0.00164,-0.35218,0,2/17/2017,0.20347,98.5,0.019164956
6251,3-Mar-17,94,HAS,Call,4.31,-0.46,4.4,5.2,14,4,1,0,0.03555,-0.01437,0,2/17/2017,0.22584,98.5,0.038329911
6252,3-Mar-17,95,HAS,Call,3.45,-0.08,3.5,4.4,4,8,1,0,0.03593,-0.01452,0,2/17/2017,0.18744,98.5,0.038329911
6253,3-Mar-17,98,HAS,Call,1.75,-0.14,1.6,2.25,15,2,1,0,0.03706,-0.01498,0,2/17/2017,0.18778,98.5,0.038329911
6254,3-Mar-17,100,HAS,Call,0.95,-0.2,0.7,1.05,23,32,1,0,0.03782,-0.01528,0,2/17/2017,0.20748,98.5,0.038329911
6255,3-Mar-17,101,HAS,Call,0.45,-0.4,0.45,0.8,35,46,1,0,0.0382,-0.01544,0,2/17/2017,0.20614,98.5,0.038329911
6256,10-Mar-17,100,HAS,Call,1.32,0.16,1.15,1.45,483,31,1,0,0.0569,-0.01527,0,2/17/2017,0.18531,98.5,0.057494867
6257,17-Mar-17,95,HAS,Call,4.56,0.16,3.9,4.8,1,190,1,0,0.07203,-0.01449,0,2/17/2017,0.20448,98.5,0.076659822
6258,17-Mar-17,97.5,HAS,Call,2.48,0.13,2.55,3.1,2,225,1,0,0.07392,-0.01487,0,2/17/2017,0.17848,98.5,0.076659822
6259,17-Mar-17,100,HAS,Call,1.61,0.33,1.25,1.7,8,401,1,0,0.07582,-0.01526,0,2/17/2017,0.17671,98.5,0.076659822
6260,17-Mar-17,105,HAS,Call,0.35,-0.03,0.25,0.35,374,518,1,0,0.07961,-0.01602,0,2/17/2017,0.1786,98.5,0.076659822
6261,24-Mar-17,99,HAS,Call,2,0.14,1.95,2.5,1,21,1,0,0.09387,-0.01509,0,2/17/2017,0.182,98.5,0.095824778
6262,3-Mar-17,95,HAS,Put,0.67,-0.13,0.4,0.8,2,11,-0.05747,0.00281,-0.00346,-0.20323,0,2/17/2017,0.21872,98.5,0.038329911
6263,3-Mar-17,95,HAS,Put,0.67,-0.13,0.4,0.8,2,11,-0.05747,0.00281,-0.00346,-0.20323,0,2/17/2017,0.21872,98.5,0.076659822
6264,3-Mar-17,95,HAS,Put,0.67,-0.13,0.4,0.8,2,11,-0.05747,0.00281,-0.00346,-0.20323,0,2/17/2017,0.21872,98.5,0.1724846
6265,17-Mar-17,95,HAS,Put,0.95,-0.5,0.9,1.2,31,739,-0.07081,0.003,-0.00778,-0.13319,0,2/17/2017,0.21872,98.5,0.038329911
6266,17-Mar-17,95,HAS,Put,0.95,-0.5,0.9,1.2,31,739,-0.07081,0.003,-0.00778,-0.13319,0,2/17/2017,0.21872,98.5,0.076659822
6267,17-Mar-17,95,HAS,Put,0.95,-0.5,0.9,1.2,31,739,-0.07081,0.003,-0.00778,-0.13319,0,2/17/2017,0.21872,98.5,0.1724846
6268,21-Apr-17,95,HAS,Put,2,-0.3,1.85,2.15,21,561,-0.08048,0.00307,-0.02075,-0.06601,0.11946,2/17/2017,0.21872,98.5,0.038329911
6269,21-Apr-17,95,HAS,Put,2,-0.3,1.85,2.15,21,561,-0.08048,0.00307,-0.02075,-0.06601,0.11946,2/17/2017,0.21872,98.5,0.076659822
6270,21-Apr-17,95,HAS,Put,2,-0.3,1.85,2.15,21,561,-0.08048,0.00307,-0.02075,-0.06601,0.11946,2/17/2017,0.21872,98.5,0.1724846
6271,3-Mar-17,96.5,HAS,Put,1.05,-0.2,0.7,1,10,40,-0.06231,0.00302,-0.00376,-0.21883,0,2/17/2017,0.21872,98.5,0.038329911
6272,3-Mar-17,98,HAS,Put,1.33,-0.42,1.2,1.6,1,5,-0.06714,0.00324,-0.004,-0.23444,0,2/17/2017,0.21262,98.5,0.038329911
6273,17-Mar-17,90,HAS,Put,0.4,0.03,0.25,0.5,10,94,-0.02897,0.00169,-0.00334,-0.05007,0.0336,2/17/2017,0.24551,98.5,0.076659822
6274,17-Mar-17,92.5,HAS,Put,0.6,-0.15,0.5,0.7,33,164,-0.03753,0.00211,-0.00439,-0.06245,0.0341,2/17/2017,0.24997,98.5,0.076659822
6275,17-Mar-17,97.5,HAS,Put,2,-0.25,1.65,2,16,32,-0.08635,0.0034,-0.00985,-0.15083,0,2/17/2017,0.2113,98.5,0.076659822
6276,17-Mar-17,100,HAS,Put,3.62,0.07,2.85,3.3,6,47,-0.10189,0.0038,-0.01192,-0.16847,0,2/17/2017,0.21325,98.5,0.076659822
6277,21-Apr-17,90,HAS,Call,9.89,0.59,8.4,9.8,5,663,1,0,0.15335,-0.01367,0,2/17/2017,0.02022,98.5,0.1724846
6278,21-Apr-17,92.5,HAS,Call,7.45,0.35,6.7,7.7,31,1586,1,0,0.15761,-0.01405,0,2/17/2017,0.17249,98.5,0.1724846
6279,21-Apr-17,95,HAS,Call,5.6,0.57,4.9,5.9,14,180,1,0,0.16187,-0.01443,0,2/17/2017,0.19828,98.5,0.1724846
6280,21-Apr-17,97.5,HAS,Call,3.91,0.41,3.6,4.3,31,134,1,0,0.16613,-0.01481,0,2/17/2017,0.2052,98.5,0.1724846
6281,21-Apr-17,100,HAS,Call,2.49,0.09,2.4,2.95,30,199,1,0,0.17039,-0.01519,0,2/17/2017,0.21096,98.5,0.1724846
6282,21-Apr-17,105,HAS,Call,1.1,0.1,0.95,1.35,5,170,1,0,0.17891,-0.01595,0,2/17/2017,0.17605,98.5,0.1724846
6283,21-Apr-17,92.5,HAS,Put,1.4,-0.1,1.25,1.5,15,89,-0.06585,0.00271,-0.01632,-0.05833,0.11773,2/17/2017,0.21872,98.5,0.1724846
6284,21-Apr-17,100,HAS,Put,4.6,-0.1,4,4.5,21,43,-0.13471,0.0038,-0.03856,-0.11115,0.12302,2/17/2017,0.21659,98.5,0.1724846
6285,21-Jul-17,90,HAS,Call,11,0.63,10.2,11.7,5,108,1,0,0.3704,-0.01352,0,2/17/2017,0.15269,98.5,0.421629021
6286,21-Jul-17,95,HAS,Call,7,-0.74,7.3,8.5,4,38,1,0,0.39098,-0.01427,0,2/17/2017,0.21618,98.5,0.421629021
6287,21-Jul-17,97.5,HAS,Call,6.1,-0.2,5.9,6.8,3,4,1,0,0.40127,-0.01464,0,2/17/2017,0.17843,98.5,0.421629021
6288,21-Jul-17,92.5,HAS,Put,4.1,0.1,3.6,4.5,2,2,-0.0682,0.00268,-0.04214,-0.02387,0.17555,2/17/2017,0.28359,98.5,0.421629021
6289,21-Jul-17,95,HAS,Put,5,-0.1,4.5,5.6,4,21,-0.05806,0.00272,-0.03635,-0.0189,0.0993,2/17/2017,0.29189,98.5,0.421629021
6290,21-Jul-17,97.5,HAS,Put,6.3,-0.1,5.6,6.8,4,32,-0.07814,0.00321,-0.04853,-0.02365,0.17997,2/17/2017,0.29535,98.5,0.421629021
6291,17-Mar-17,50,HA,Call,1.88,0.12,1.75,1.95,70,55,0.58811,0.10288,0.02119,-0.03615,0.05341,2/17/2017,0.34252,50.299999,0.076659822
6292,17-Mar-17,55,HA,Call,0.3,-0.15,0.3,0.4,62,421,0.158,0.06178,0.00587,-0.02033,0.03958,2/17/2017,0.33121,50.299999,0.076659822
6293,17-Mar-17,50,HA,Put,1.5,-0.1,1.45,1.6,74,334,-0.42516,0.08643,-0.01491,-0.03638,0.05357,2/17/2017,0.2684,50.299999,0.076659822
6294,17-Mar-17,55,HA,Put,4.78,0.1,4.8,5.3,3,59,-0.77754,0.0623,-0.02065,-0.02742,0.03838,2/17/2017,0.26726,50.299999,0.076659822
6295,21-Apr-17,47,HA,Call,4.2,-2,4.6,5,5,63,0.78082,0.05342,0.05987,-0.02189,0.07459,2/17/2017,0.36775,50.299999,0.1724846
6296,21-Apr-17,48,HA,Call,3.8,-1.4,4,4.3,1,59,0.71626,0.05868,0.05535,-0.02311,0.07636,2/17/2017,0.34882,50.299999,0.1724846
6297,21-Apr-17,49,HA,Call,3.55,-1.59,3.4,3.7,1,73,0.65171,0.06394,0.05083,-0.02434,0.07813,2/17/2017,0.37908,50.299999,0.1724846
6298,21-Apr-17,50,HA,Call,2.9,-0.35,2.9,3.2,12,184,0.58715,0.0692,0.04631,-0.02557,0.07989,2/17/2017,0.36183,50.299999,0.1724846
6299,21-Apr-17,55,HA,Call,1.2,0.05,1,1.3,1,233,0.27315,0.05904,0.0223,-0.02028,0.0592,2/17/2017,0.33077,50.299999,0.1724846
6300,21-Apr-17,47,HA,Put,1.65,0.15,1.35,1.55,2,57,-0.29478,0.04019,-0.02466,-0.02538,0.07644,2/17/2017,0.33326,50.299999,0.1724846
6301,21-Apr-17,48,HA,Put,2.05,0.15,1.65,1.9,3,55,-0.3172,0.05096,-0.02579,-0.02084,0.07725,2/17/2017,0.31544,50.299999,0.1724846
6302,21-Apr-17,50,HA,Put,2.65,0.15,2.55,2.75,22,288,-0.42608,0.05867,-0.03332,-0.02344,0.08023,2/17/2017,0.33751,50.299999,0.1724846
6303,21-Jul-17,50,HA,Call,4.7,-0.9,4.5,5.1,120,268,0.60286,0.04419,0.1102,-0.0177,0.12345,2/17/2017,0.29444,50.299999,0.421629021
6304,21-Jul-17,50,HA,Put,4.77,0.72,4.2,4.8,1,150,-0.41306,0.03104,-0.08029,-0.01772,0.12416,2/17/2017,0.3924,50.299999,0.421629021
6305,17-Mar-17,42.5,HDS,Call,1.75,-1.1,1.75,2.15,66,982,0.99773,0.00701,0.03215,-0.0066,0.00223,2/17/2017,0.20168,43.25,0.076659822
6306,17-Mar-17,45,HDS,Call,0.9,0.1,0.7,1.05,38,475,0.5104,0.22125,0.01695,-0.01932,0.04829,2/17/2017,0.24593,43.25,0.076659822
6307,17-Mar-17,40,HDS,Put,0.58,0.08,0.4,0.7,35,172,-0.16072,0.04426,-0.00544,-0.02695,0.02938,2/17/2017,0.39126,43.25,0.076659822
6308,17-Mar-17,42.5,HDS,Put,1.3,-0.1,1.1,1.4,55,148,-0.31449,0.05994,-0.01013,-0.04195,0.04616,2/17/2017,0.42581,43.25,0.076659822
6309,15-Sep-17,42.5,HDS,Call,4.29,-0.61,3.9,4.6,10,180,0.75354,0.05568,0.16953,-0.00948,0.11359,2/17/2017,0.22436,43.25,0.574948665
6310,17-Mar-17,45,HQY,Call,0.78,-0.52,0.6,1.05,112,466,0.33603,0.09391,0.01037,-0.03224,0.048,2/17/2017,0.33971,42.830002,0.076659822
6311,17-Mar-17,45,HQY,Put,2.78,0.53,2.5,3.2,15,292,-0.64274,0.08463,-0.01778,-0.03164,0.04743,2/17/2017,0.35403,42.830002,0.076659822
6312,16-Jun-17,45,HQY,Call,2.8,-0.5,2.7,3.1,51,445,0.47983,0.04742,0.05781,-0.01915,0.09775,2/17/2017,0.33485,42.830002,0.325804244
6313,16-Jun-17,45,HQY,Put,4.5,-0.1,4.4,5.1,1,515,-0.53157,0.0479,-0.06486,-0.01379,0.09736,2/17/2017,0.40985,42.830002,0.325804244
6314,15-Sep-17,45,HQY,Call,4.1,-0.3,3.6,4.6,2,7,0.52985,0.03438,0.10551,-0.01585,0.12797,2/17/2017,0.35929,42.830002,0.574948665
6315,17-Mar-17,25,HSTM,Call,0.6,-1.25,0.6,0.65,486,11,0.2011,0.06761,0.00282,-0.02418,0.01643,2/17/2017,0.74071,23.18,0.076659822
6316,17-Mar-17,95,HELE,Call,3.9,0.6,3.9,4.4,2,65,0.62842,0.05402,0.04356,-0.06394,0.10158,2/17/2017,0.2697,97.949997,0.076659822
6317,17-Mar-17,100,HELE,Call,1.25,0.45,1.2,1.45,8,3,0.33461,0.05996,0.02387,-0.05176,0.10859,2/17/2017,0.23578,97.949997,0.076659822
6318,19-May-17,100,HELE,Call,4.1,1.25,3.7,4.6,10,5,0.45874,0.03376,0.10129,-0.03594,0.19352,2/17/2017,0.24997,97.949997,0.249144422
6319,17-Mar-17,165,HSIC,Call,5.58,1.38,5.4,6.3,10,140,0.39418,0.03031,0.04584,-0.10987,0.17737,2/17/2017,0.29295,168.110001,0.076659822
6320,17-Mar-17,170,HSIC,Call,2.91,0.16,2.65,3.5,13,65,0.25608,0.02623,0.03013,-0.09231,0.12213,2/17/2017,0.29149,168.110001,0.076659822
6321,17-Mar-17,175,HSIC,Call,1.37,0.17,1.1,1.6,3,66,0.15277,0.01867,0.01808,-0.06401,0.12612,2/17/2017,0.28902,168.110001,0.076659822
6322,17-Mar-17,160,HSIC,Put,1.23,-0.5,1.05,1.7,18,90,-0.45294,0.06183,-0.04325,-0.05033,0.17109,2/17/2017,0.1367,168.110001,0.076659822
6323,17-Mar-17,160,HSIC,Put,1.23,-0.5,1.05,1.7,18,90,-0.45294,0.06183,-0.04325,-0.05033,0.17109,2/17/2017,0.1367,168.110001,0.421629021
6324,17-Mar-17,165,HSIC,Put,2.55,-1.15,2.25,3.3,11,231,-0.7913,0.0641,-0.05215,-0.02313,0.11663,2/17/2017,0.13221,168.110001,0.076659822
6325,21-Apr-17,165,HSIC,Call,7,0.6,6.7,7.5,1,40,0.44757,0.02333,0.11469,-0.07191,0.26593,2/17/2017,0.25334,168.110001,0.1724846
6326,21-Apr-17,170,HSIC,Call,4.17,0.07,3.9,4.7,15,75,0.31677,0.02366,0.0829,-0.0601,0.27777,2/17/2017,0.24012,168.110001,0.1724846
6327,21-Apr-17,175,HSIC,Call,2.53,0.69,2.1,2.65,5,26,0.25019,0.01875,0.06536,-0.0565,0.19018,2/17/2017,0.27757,168.110001,0.1724846
6328,21-Apr-17,160,HSIC,Put,2.5,-2.22,2,2.55,3,41,-0.44445,0.04495,-0.09067,-0.0286,0.2542,2/17/2017,0.15176,168.110001,0.1724846
6329,19-May-17,30,MLHR,Call,1.9,-0.55,1.6,1.95,1,16,0.59467,0.12506,0.04102,-0.01071,0.0572,2/17/2017,0.31121,30.15,0.249144422
6330,17-Mar-17,15,HRTX,Call,0.6,-0.1,0.6,0.7,8,371,1,0,0.01137,-0.00229,0,2/17/2017,0.7381,14.3,0.076659822
6331,17-Mar-17,15,HRTX,Put,1.3,-0.25,1.1,1.6,11,74,-0.19526,0.03324,-0.00312,-0.05116,0,2/17/2017,0.50754,14.3,0.076659822
6332,16-Jun-17,15,HRTX,Call,1.7,0.5,1.4,2.05,5,136,1,0,0.04794,-0.00226,0,2/17/2017,0.61137,14.3,0.325804244
6333,15-Sep-17,15,HRTX,Call,2.48,0.36,2.15,2.8,4,22,0.99951,0.00088,0.08344,-0.00224,0.00024,2/17/2017,0.60132,14.3,0.574948665
6334,17-Mar-17,30,HIBB,Put,1.63,-0.37,1.5,1.9,105,15,-0.56468,0.12584,-0.0107,-0.02392,0.03189,2/17/2017,0.47077,29.700001,0.076659822
6335,24-Feb-17,7,HIMX,Call,0.15,-0.02,0.1,0.25,83,112,0.4651,0.78443,0.00057,-0.01817,0.00371,2/17/2017,0.52483,6.94,0.019164956
6336,3-Mar-17,7,HIMX,Call,0.2,0.15,0.2,0.3,86,36,0.48751,0.58215,0.00118,-0.01253,0.00527,2/17/2017,0.50613,6.94,0.038329911
6337,17-Mar-17,7,HIMX,Call,0.35,0.05,0.3,0.4,1069,7435,0.50783,0.4409,0.00241,-0.00851,0.00746,2/17/2017,0.47148,6.94,0.076659822
6338,24-Mar-17,6.5,HIMX,Call,0.55,0.1,0.55,0.75,1,17,0.69224,0.32205,0.0039,-0.00702,0.00792,2/17/2017,0.47452,6.94,0.095824778
6339,24-Mar-17,7,HIMX,Call,0.4,0.1,0.3,0.45,6,32,0.51367,0.41112,0.00303,-0.00737,0.00833,2/17/2017,0.44287,6.94,0.095824778
6340,17-Mar-17,7,HIMX,Put,0.45,-0.06,0.4,0.5,138,986,-0.49402,0.42291,-0.00224,-0.00796,0.00746,2/17/2017,0.56008,6.94,0.076659822
6341,16-Jun-17,7,HIMX,Call,0.75,0.01,0.7,0.85,338,7080,0.56413,0.21005,0.01013,-0.0044,0.01517,2/17/2017,0.45458,6.94,0.325804244
6342,16-Jun-17,7,HIMX,Put,0.85,-0.1,0.75,0.9,50,676,-0.44507,0.2134,-0.00921,-0.00349,0.0152,2/17/2017,0.54513,6.94,0.325804244
6343,15-Sep-17,7,HIMX,Call,0.99,0.06,0.9,1.05,56,284,0.58648,0.17847,0.01785,-0.00304,0.01993,2/17/2017,0.41744,6.94,0.574948665
6344,19-Jan-18,7,HIMX,Call,1.35,0.15,1.25,1.4,194,6218,0.61802,0.12904,0.02723,-0.00259,0.02464,2/17/2017,0.45036,6.94,0.919917864
6345,19-Jan-18,7,HIMX,Put,1.4,-0.1,1.45,1.55,10,4225,-0.38536,0.11179,-0.0257,-0.00209,0.02461,2/17/2017,0.58732,6.94,0.919917864
6346,18-Jan-19,7,HIMX,Call,1.85,0.09,1.7,2.05,14,955,0.67156,0.08728,0.05235,-0.00179,0.03361,2/17/2017,0.45378,6.94,1.916495551
6347,18-Jan-19,7,HIMX,Put,2.1,-0.6,1.95,2.25,202,150,-0.32704,0.06941,-0.05172,-0.00132,0.03308,2/17/2017,0.61939,6.94,1.916495551
6348,17-Mar-17,17.5,HOLI,Call,0.5,-0.1,0.45,0.6,10,34,0.99502,0.05556,0.0132,-0.00273,0.00093,2/17/2017,0.11708,17.42,0.076659822
6349,17-Mar-17,17.5,HOLI,Put,0.55,-0.1,0.5,0.7,11,15,-0.36199,0.18286,-0.00474,-0.0152,0.01885,2/17/2017,0.4478,17.42,0.076659822
6350,17-Mar-17,40,HOLX,Call,0.75,-0.05,0.7,0.95,5,1326,0.97418,0.08849,0.02955,-0.00675,0.00866,2/17/2017,0.15888,40,0.076659822
6351,17-Mar-17,38,HOLX,Put,0.3,-0.22,0.2,0.4,4,2049,-0.16157,0.07014,-0.0049,-0.01684,0.02712,2/17/2017,0.21872,40,0.076659822
6352,17-Mar-17,40,HOLX,Put,0.96,-0.42,0.8,1,10,25,-0.34098,0.11041,-0.00983,-0.02355,0.04277,2/17/2017,0.19226,40,0.076659822
6353,16-Jun-17,37,HOLX,Call,4.1,-0.4,3.9,4.2,4,16,0.99986,0.00035,0.11824,-0.00558,0.00019,2/17/2017,0.18238,40,0.325804244
6354,16-Jun-17,38,HOLX,Call,3.3,-0.1,3.2,3.5,6,8,0.99634,0.00748,0.12101,-0.00579,0.00319,2/17/2017,0.2032,40,0.325804244
6355,16-Jun-17,42,HOLX,Put,3.16,-0.24,3,3.3,9,15,-0.49775,0.06615,-0.05427,-0.0101,0.0918,2/17/2017,0.27437,40,0.325804244
6356,19-Jan-18,40,HOLX,Call,3.79,0.09,3.5,4.2,2,207,0.72432,0.06303,0.24056,-0.00714,0.13103,2/17/2017,0.19404,40,0.919917864
6357,19-May-17,25,HMST,Put,0.85,-0.25,0.5,1,1,1661,-0.28162,0.08062,-0.01748,-0.00808,0.04819,2/17/2017,0.32694,26.75,0.249144422
6358,17-Mar-17,30,HOFT,Call,3.2,-0.2,2.8,3.8,1,4,1,0,0.02287,-0.00458,0,2/17/2017,0.15442,33.150002,0.076659822
6359,17-Mar-17,18,HZNP,Call,0.65,-0.05,0.55,0.8,96,1680,0.46322,0.18494,0.00565,-0.01927,0.01912,2/17/2017,0.58268,16.969999,0.076659822
6360,17-Mar-17,16,HZNP,Put,0.65,-0.1,0.6,0.85,121,359,-0.28394,0.09507,-0.00371,-0.02472,0.01772,2/17/2017,0.6142,16.969999,0.076659822
6361,17-Mar-17,17,HZNP,Put,1,-0.2,1,1.15,205,65,-0.38964,0.11679,-0.00533,-0.02599,0.01837,2/17/2017,0.54484,16.969999,0.076659822
6362,17-Mar-17,18,HZNP,Put,1.82,0.12,1.55,1.9,2,178,-0.50325,0.12107,-0.00612,-0.02749,0.01901,2/17/2017,0.59846,16.969999,0.076659822
6363,19-May-17,18,HZNP,Put,2.6,-0.3,2.35,2.85,20,97,-0.44519,0.06539,-0.01963,-0.01516,0.03383,2/17/2017,0.60503,16.969999,0.249144422
6364,18-Aug-17,17,HZNP,Call,2.5,-0.1,2.4,2.9,1,84,0.63273,0.07571,0.04278,-0.0076,0.04573,2/17/2017,0.54366,16.969999,0.498288843
6365,17-Mar-17,10,HDP,Call,0.85,-0.15,0.75,1.05,26,315,0.60642,0.21076,0.00405,-0.01588,0.01079,2/17/2017,0.48291,10.54,0.076659822
6366,17-Mar-17,10,HDP,Put,0.4,-0.05,0.25,0.45,303,1217,-0.37457,0.3071,-0.00283,-0.00933,0.01077,2/17/2017,0.52714,10.54,0.076659822
6367,18-Aug-17,10,HDP,Call,2.07,-0.08,2,2.3,125,24,0.63655,0.07975,0.02183,-0.0067,0.02657,2/17/2017,0.5686,10.54,0.498288843
6368,18-Aug-17,10,HDP,Put,1.53,0.12,1.35,1.65,10,4,-0.37764,0.0985,-0.02026,-0.00446,0.02688,2/17/2017,0.60577,10.54,0.498288843
6369,17-Mar-17,31,HPT,Call,1.17,-0.48,1.1,1.3,51,5664,1,0,0.0235,-0.00473,0,2/17/2017,0.16926,31.780001,0.076659822
6370,17-Mar-17,32,HPT,Call,0.58,-0.32,0.5,0.65,27,665,1,0,0.02426,-0.00488,0,2/17/2017,0.21474,31.780001,0.076659822
6371,17-Mar-17,33,HPT,Call,0.25,-0.15,0.15,0.25,219,468,1,0,0.02502,-0.00503,0,2/17/2017,0.13603,31.780001,0.076659822
6372,17-Mar-17,30,HPT,Put,0.2,-0.12,0.1,0.25,5,503,-0.09808,0.01859,-0.00297,-0.03285,0.02396,2/17/2017,0.27925,31.780001,0.076659822
6373,17-Mar-17,31,HPT,Put,0.4,-0.2,0.3,0.45,307,211,-0.02147,0.01,-0.00062,-0.0052,0.01013,2/17/2017,0.27745,31.780001,0.076659822
6374,17-Mar-17,32,HPT,Put,0.81,0.11,0.7,0.8,20,176,-0.02141,0.01152,-0.00061,-0.00449,0.01022,2/17/2017,0.21549,31.780001,0.076659822
6375,16-Jun-17,31,HPT,Put,1.1,-0.33,1.1,1.4,11,98,-0.14166,0.02155,-0.01946,-0.0106,0.04818,2/17/2017,0.25272,31.780001,0.325804244
6376,16-Jun-17,32,HPT,Put,1.68,0.2,1.6,1.9,20,139,-0.16561,0.02462,-0.02268,-0.01179,0.04939,2/17/2017,0.24997,31.780001,0.325804244
6377,15-Sep-17,33,HPT,Call,1,-0.15,0.9,1.1,3,120,1,0,0.18369,-0.00492,0,2/17/2017,0.14535,31.780001,0.574948665
6378,17-Mar-17,35,HSNI,Put,1.25,0.15,1.2,1.5,35,108,-0.63408,0.11114,-0.01366,-0.02426,0.03713,2/17/2017,0.47868,35.950001,0.076659822
6379,17-Mar-17,7.5,HDSN,Call,0.55,-0.1,0.4,0.65,20,208,0.62634,0.35862,0.00325,-0.00908,0.00809,2/17/2017,0.44462,7.73,0.076659822
6380,17-Mar-17,7.5,HDSN,Put,0.35,-0.05,0.25,0.65,120,117,-0.38589,0.30706,-0.00227,-0.00972,0.0081,2/17/2017,0.64618,7.73,0.076659822
6381,19-May-17,7.5,HDSN,Put,0.71,-0.29,0.6,0.75,53,189,-0.3875,0.20982,-0.00756,-0.00427,0.01449,2/17/2017,0.54127,7.73,0.249144422
6382,18-Aug-17,7.5,HDSN,Put,0.91,-0.24,0.85,1.15,3,230,-0.3761,0.13589,-0.01501,-0.0032,0.02021,2/17/2017,0.55767,7.73,0.498288843
6383,17-Mar-17,13,HBAN,Call,1.16,-0.01,1.15,1.21,7,250,1,0,0.00986,-0.00198,0,2/17/2017,0.21457,14.13,0.076659822
6384,17-Mar-17,14,HBAN,Call,0.41,0.02,0.39,0.43,278,877,1,0,0.01061,-0.00214,3.00E-05,2/17/2017,0.19239,14.13,0.076659822
6385,17-Mar-17,15,HBAN,Call,0.07,-0.05,0.07,0.09,25,349,0.86042,0.4645,0.00973,-0.00414,0.00971,2/17/2017,0.20813,14.13,0.076659822
6386,17-Mar-17,14,HBAN,Put,0.34,-0.03,0.31,0.33,5,657,-0.13752,0.14758,-0.00155,-0.00641,0.01009,2/17/2017,0.25909,14.13,0.076659822
6387,21-Apr-17,13,HBAN,Call,1.26,-0.07,1.25,1.31,10,2433,1,0,0.02215,-0.00197,0,2/17/2017,0.17265,14.13,0.1724846
6388,21-Apr-17,14,HBAN,Call,0.6,0.03,0.58,0.62,14,3383,0.98974,0.03678,0.02359,-0.00229,0.00242,2/17/2017,0.19594,14.13,0.1724846
6389,21-Apr-17,15,HBAN,Call,0.23,0.02,0.2,0.23,15,1995,0.80585,0.40372,0.02039,-0.00373,0.02166,2/17/2017,0.20961,14.13,0.1724846
6390,21-Apr-17,14,HBAN,Put,0.56,0.05,0.51,0.56,77,450,-0.2225,0.13048,-0.00527,-0.00644,0.02279,2/17/2017,0.28086,14.13,0.1724846
6391,21-Jul-17,14,HBAN,Call,0.93,-0.04,0.9,0.95,7,1818,0.96817,0.07266,0.05563,-0.00229,0.00645,2/17/2017,0.18721,14.13,0.421629021
6392,21-Jul-17,13,HBAN,Put,0.53,0.02,0.48,0.5,15,746,-0.1818,0.07426,-0.01207,-0.00344,0.02274,2/17/2017,0.31815,14.13,0.421629021
6393,19-Jan-18,15,HBAN,Call,0.95,-0.1,0.96,1,15,1096,0.77289,0.19378,0.09863,-0.00246,0.04544,2/17/2017,0.19873,14.13,0.919917864
6394,17-Mar-17,75,IAC,Call,1.65,-0.7,1.65,1.9,10,140,0.37637,0.04475,0.01884,-0.07079,0.0792,2/17/2017,0.16244,75.379997,0.076659822
6395,17-Mar-17,70,IAC,Put,0.35,0.05,0.3,0.4,12,710,-0.24875,0.13754,-0.01115,-0.01394,0.07124,2/17/2017,0.24703,75.379997,0.076659822
6396,17-Mar-17,75,IAC,Put,1.6,0.25,1.25,1.6,33,553,-0.9642,0.06221,-0.00135,-0.00027,0.01735,2/17/2017,0.18389,75.379997,0.076659822
6397,21-Apr-17,75,IAC,Put,2.6,0.25,2.2,2.55,50,218,-1,0.01208,0,0,0,2/17/2017,0.22634,75.379997,0.1724846
6398,21-Jul-17,75,IAC,Call,4.95,-0.55,4.7,5.1,1,91,0.48694,0.02769,0.12563,-0.02632,0.18525,2/17/2017,0.19282,75.379997,0.421629021
6399,21-Jul-17,80,IAC,Call,2.65,-0.3,2.65,2.85,25,180,0.33236,0.02911,0.08973,-0.02176,0.19986,2/17/2017,0.22086,75.379997,0.421629021
6400,17-Mar-17,85,IBKC,Call,2.2,-0.1,2.05,2.4,20,1,0.85892,0.08531,0.05538,-0.02311,0.05497,2/17/2017,0.17677,85.25,0.076659822
6401,17-Mar-17,80,IBKC,Put,0.55,0.01,0.45,0.65,5,2,-0.11757,0.02818,-0.00736,-0.02677,0.05691,2/17/2017,0.26277,85.25,0.076659822
6402,19-May-17,90,IBKC,Call,1.85,-0.15,1.8,2.15,2,148,0.42247,0.06456,0.08858,-0.02048,0.18036,2/17/2017,0.2282,85.25,0.249144422
6403,15-Sep-17,55,IEP,Put,7.55,0.55,6,8.3,1,14,-0.30408,0.01318,-0.12409,-0.02296,0.162,2/17/2017,0.46997,55.98,0.574948665
6404,17-Mar-17,55,ICFI,Put,4.3,1.3,1.15,5.5,3,2,-0.65651,0.07509,-0.02225,-0.03453,0.05829,2/17/2017,0.36344,52.5,0.076659822
6405,17-Mar-17,85,ICLR,Call,3.53,0.83,2.15,3.8,21,21,0.26588,0.04557,0.01527,-0.05588,0.06023,2/17/2017,0.23045,85.68,0.076659822
6406,17-Mar-17,85,ICLR,Call,3.53,0.83,2.15,3.8,21,21,0.26588,0.04557,0.01527,-0.05588,0.06023,2/17/2017,0.23045,85.68,0.421629021
6407,21-Jul-17,85,ICLR,Call,7.32,-0.08,5.7,8,18,10,0.45534,0.02424,0.13122,-0.02906,0.20969,2/17/2017,0.23045,85.68,0.076659822
6408,21-Jul-17,85,ICLR,Call,7.32,-0.08,5.7,8,18,10,0.45534,0.02424,0.13122,-0.02906,0.20969,2/17/2017,0.23045,85.68,0.421629021
6409,21-Jul-17,90,ICLR,Call,5,1.8,3.6,5,52,32,0.35618,0.02205,0.10387,-0.02863,0.2202,2/17/2017,0.24998,85.68,0.421629021
6410,21-Jul-17,80,ICLR,Put,3.2,-3.6,3,3.9,10,15,-0.45738,0.03774,-0.1177,-0.01341,0.19852,2/17/2017,0.28789,85.68,0.421629021
6411,17-Mar-17,10,ICON,Call,0.3,-0.05,0.25,0.4,101,188,0.27866,0.19502,0.00162,-0.01325,0.00669,2/17/2017,0.59922,9.31,0.076659822
6412,17-Mar-17,10,ICON,Put,1.15,0.08,1,1.2,2,255,-0.78128,0.21496,-0.00413,-0.00787,0.00672,2/17/2017,0.69538,9.31,0.076659822
6413,18-Aug-17,150,ICUI,Call,14,5.8,12.9,15.9,15,15,0.7489,0.01468,0.51391,-0.03798,0.38299,2/17/2017,0.29293,152.199997,0.498288843
6414,17-Mar-17,140,IDXX,Call,4.29,-0.21,3.7,4.9,4,47,0.51431,0.03891,0.0515,-0.10243,0.1498,2/17/2017,0.15058,142.229996,0.076659822
6415,17-Mar-17,145,IDXX,Call,1.72,0.47,1.4,2.05,4,65,0.29295,0.04106,0.03008,-0.0712,0.15747,2/17/2017,0.1464,142.229996,0.076659822
6416,17-Mar-17,140,IDXX,Put,2.16,-0.73,1.6,2.15,11,94,-0.5221,0.10779,-0.03966,-0.02515,0.15079,2/17/2017,0.22076,142.229996,0.076659822
6417,21-Apr-17,130,IDXX,Call,13.44,-1.6,12.3,14.6,1,70,0.7742,0.01972,0.16403,-0.06036,0.20623,2/17/2017,0.06454,142.229996,0.1724846
6418,21-Apr-17,135,IDXX,Call,9.47,-1.73,8.4,10.6,1,30,0.65599,0.02317,0.14113,-0.06663,0.21517,2/17/2017,0.1297,142.229996,0.1724846
6419,21-Apr-17,145,IDXX,Call,3.56,0.21,2.9,3.9,5,26,0.37894,0.03168,0.0861,-0.05001,0.2369,2/17/2017,0.14025,142.229996,0.1724846
6420,21-Apr-17,130,IDXX,Put,1.3,-0.2,0.8,1.55,6,8,-0.18244,0.02223,-0.04133,-0.02704,0.13539,2/17/2017,0.21872,142.229996,0.1724846
6421,21-Apr-17,135,IDXX,Put,2.35,-0.65,1.65,2.45,1,57,-0.29958,0.03312,-0.06356,-0.02877,0.21058,2/17/2017,0.24997,142.229996,0.1724846
6422,21-Apr-17,140,IDXX,Put,3.6,-0.4,3.3,4.3,62,184,-0.48235,0.04378,-0.08609,-0.02954,0.22394,2/17/2017,0.20332,142.229996,0.1724846
6423,21-Jul-17,145,IDXX,Call,7.1,-1.1,7.2,8.6,2,47,0.49115,0.01728,0.25463,-0.04419,0.3613,2/17/2017,0.18302,142.229996,0.421629021
6424,17-Mar-17,40,INFO,Call,0.65,-0.16,0.75,1,20,239,0.59287,0.26771,0.01775,-0.01576,0.04239,2/17/2017,0.13708,40.200001,0.076659822
6425,17-Mar-17,40,IIVI,Call,0.85,-0.05,0.65,0.95,10,377,0.19882,0.05399,0.00485,-0.03031,0.0272,2/17/2017,0.24896,39,0.076659822
6426,17-Mar-17,40,IIVI,Put,1.83,0.68,1.65,1.95,10,5,-1,0,0,0,0,2/17/2017,0.32751,39,0.076659822
6427,21-Apr-17,40,IIVI,Call,1.55,-0.1,1.3,1.65,15,248,0.30058,0.04817,0.01574,-0.0268,0.04539,2/17/2017,0.25582,39,0.1724846
6428,17-Mar-17,17.5,KANG,Call,0.55,0.2,0.2,0.6,191,9277,0.6425,0.6313,0.00843,-0.0063,0.01829,2/17/2017,0.17371,17.52,0.076659822
6429,17-Mar-17,18,ILG,Call,1.09,-0.28,0.95,1.15,10,11557,1,0,0.01373,-0.00275,0,2/17/2017,0.14113,18.98,0.076659822
6430,17-Mar-17,19,ILG,Call,0.4,-0.15,0.3,0.45,30,928,1,0,0.01449,-0.0029,0,2/17/2017,0.17091,18.98,0.076659822
6431,17-Mar-17,20,ILG,Call,0.1,-0.1,0.05,0.15,25,436,1,0,0.01525,-0.00305,0,2/17/2017,0.18346,18.98,0.076659822
6432,17-Mar-17,19,ILG,Put,0.5,-0.21,0.4,0.55,20,134,-0.12301,0.03509,-0.00238,-0.02353,0.01504,2/17/2017,0.21856,18.98,0.076659822
6433,24-Feb-17,160,ILMN,Call,4.02,-0.91,2.95,4.9,1,39,0.47103,0.03706,0.01326,-0.38908,0.08484,2/17/2017,0.27779,163.369995,0.019164956
6434,24-Feb-17,162.5,ILMN,Call,2.3,0.45,2.3,3,2,8,0.34407,0.04345,0.00986,-0.27385,0.08602,2/17/2017,0.29216,163.369995,0.019164956
6435,24-Feb-17,165,ILMN,Call,1.42,0.12,1.1,1.8,33,16,0.23842,0.03857,0.00688,-0.22688,0.05811,2/17/2017,0.33864,163.369995,0.019164956
6436,24-Feb-17,167.5,ILMN,Call,0.79,-1.56,0.45,0.85,18,3,0.12949,0.02852,0.00376,-0.13425,0.05909,2/17/2017,0.30822,163.369995,0.019164956
6437,24-Feb-17,170,ILMN,Call,0.36,-0.26,0.1,0.6,8,25,0.11849,0.02206,0.00342,-0.15546,0.05933,2/17/2017,0.34201,163.369995,0.019164956
6438,24-Feb-17,152.5,ILMN,Put,0.25,-0.15,0.05,0.4,50,17,-0.08993,0.03417,-0.00233,-0.06703,0.05321,2/17/2017,0.31666,163.369995,0.019164956
6439,24-Feb-17,160,ILMN,Put,1.3,-1.35,0.55,1.2,1,521,-0.73064,0.16657,-0.01335,-0.05318,0.08114,2/17/2017,0.16296,163.369995,0.019164956
6440,24-Feb-17,162.5,ILMN,Put,1.98,-1.88,1.6,1.9,5,5,-1,0.00344,0,0,0,2/17/2017,0.16433,163.369995,0.019164956
6441,3-Mar-17,160,ILMN,Call,5.42,-1.33,4.8,5.9,5,9,0.48837,0.02925,0.02742,-0.25166,0.12064,2/17/2017,0.33406,163.369995,0.038329911
6442,3-Mar-17,165,ILMN,Call,2.2,-0.88,2,3.8,2,3,0.34955,0.0272,0.01982,-0.2204,0.12344,2/17/2017,0.35625,163.369995,0.038329911
6443,3-Mar-17,170,ILMN,Call,1.11,-0.69,0.75,1.45,20,3,0.18798,0.02362,0.01088,-0.13088,0.08479,2/17/2017,0.3075,163.369995,0.038329911
6444,10-Mar-17,167.5,ILMN,Call,2,-0.5,1.75,4.5,1,1,0.33101,0.02205,0.02798,-0.17745,0.15304,2/17/2017,0.37851,163.369995,0.057494867
6445,10-Mar-17,170,ILMN,Call,1.6,-1.7,1.1,2.4,1,2,0.19886,0.0238,0.01732,-0.09435,0.10502,2/17/2017,0.30384,163.369995,0.057494867
6446,17-Mar-17,150,ILMN,Call,13.75,-2.15,13.9,15,1,274,0.68299,0.01556,0.07144,-0.18402,0.16315,2/17/2017,0.3794,163.369995,0.076659822
6447,17-Mar-17,160,ILMN,Call,6.96,1.11,6.6,7.4,612,418,0.5037,0.02448,0.05602,-0.1556,0.17081,2/17/2017,0.34284,163.369995,0.076659822
6448,17-Mar-17,165,ILMN,Call,4.4,0.7,3.9,4.7,11,477,0.38094,0.02426,0.04296,-0.13297,0.17552,2/17/2017,0.37021,163.369995,0.076659822
6449,17-Mar-17,170,ILMN,Call,2.35,0.6,1.85,2.85,24,486,0.26458,0.022,0.03023,-0.11466,0.1202,2/17/2017,0.31637,163.369995,0.076659822
6450,17-Mar-17,175,ILMN,Call,1.35,0.1,0.85,1.65,25,469,0.15574,0.01685,0.01801,-0.07255,0.12425,2/17/2017,0.2908,163.369995,0.076659822
6451,24-Mar-17,165,ILMN,Call,4.86,-0.58,4.3,5.5,14,18,0.39653,0.02266,0.05561,-0.1175,0.19639,2/17/2017,0.3758,163.369995,0.095824778
6452,3-Mar-17,155,ILMN,Put,0.65,-0.5,0.6,1,1,7,-0.20206,0.06191,-0.01139,-0.05214,0.07578,2/17/2017,0.18721,163.369995,0.038329911
6453,3-Mar-17,160,ILMN,Put,2,-1.4,1.5,2.95,4,10,-0.59675,0.08689,-0.02752,-0.06323,0.12185,2/17/2017,0.23457,163.369995,0.038329911
6454,10-Mar-17,150,ILMN,Put,0.84,-0.66,0.5,1.55,1,5,-0.14265,0.02601,-0.01213,-0.05029,0.09071,2/17/2017,0.2609,163.369995,0.057494867
6455,10-Mar-17,155,ILMN,Put,2.35,0.05,1.1,2.15,3,202,-0.31547,0.04191,-0.0254,-0.07779,0.14242,2/17/2017,0.22181,163.369995,0.057494867
6456,10-Mar-17,157.5,ILMN,Put,2,-0.7,1.6,2.9,1,4,-0.40506,0.06455,-0.03183,-0.0594,0.14484,2/17/2017,0.19986,163.369995,0.057494867
6457,17-Mar-17,150,ILMN,Put,1.15,-0.35,0.85,1.2,1,160,-0.19301,0.02537,-0.02234,-0.05994,0.10592,2/17/2017,0.22054,163.369995,0.076659822
6458,17-Mar-17,160,ILMN,Put,3.95,-0.95,3.2,3.6,13,121,-0.55822,0.06643,-0.05129,-0.04121,0.17256,2/17/2017,0.20489,163.369995,0.076659822
6459,17-Mar-17,165,ILMN,Put,6,-0.17,5.5,7.4,3,30,-0.76802,0.04222,-0.05467,-0.03981,0.11959,2/17/2017,0.22185,163.369995,0.076659822
6460,24-Mar-17,155,ILMN,Put,3.3,-0.2,2.35,4.7,1,1,-0.35018,0.03221,-0.04785,-0.06415,0.18416,2/17/2017,0.31576,163.369995,0.095824778
6461,16-Jun-17,155,ILMN,Call,16.94,-0.86,15.6,17.9,1,42,0.61272,0.01205,0.26394,-0.07492,0.3393,2/17/2017,0.36764,163.369995,0.325804244
6462,16-Jun-17,160,ILMN,Call,14.06,0.61,12.7,14.9,25,96,0.55504,0.01274,0.24332,-0.07646,0.34878,2/17/2017,0.34924,163.369995,0.325804244
6463,16-Jun-17,165,ILMN,Call,10.5,-1.5,10.3,12.4,3,81,0.49945,0.01222,0.21966,-0.07512,0.35793,2/17/2017,0.32618,163.369995,0.325804244
6464,19-Jan-18,150,ILMN,Call,32,-0.2,31.3,33,2,88,0.6731,0.00598,0.68658,-0.05054,0.53817,2/17/2017,0.40015,163.369995,0.919917864
6465,19-Jan-18,160,ILMN,Call,26.4,-1.8,25.9,27.8,5,505,0.60832,0.00765,0.67342,-0.04784,0.56894,2/17/2017,0.35262,163.369995,0.574948665
6466,19-Jan-18,160,ILMN,Call,26.4,-1.8,25.9,27.8,5,505,0.60832,0.00765,0.67342,-0.04784,0.56894,2/17/2017,0.35262,163.369995,0.919917864
6467,19-Jan-18,165,ILMN,Call,24.3,1,23.6,24.7,7,230,0.5836,0.00658,0.62318,-0.0525,0.58068,2/17/2017,0.38801,163.369995,0.919917864
6468,19-Jan-18,170,ILMN,Call,22.1,-0.5,21.2,22.8,3,129,0.55131,0.00677,0.59855,-0.05067,0.59574,2/17/2017,0.38716,163.369995,0.919917864
6469,19-Jan-18,150,ILMN,Put,17.1,-0.6,16.3,19.3,2,284,-0.34093,0.00682,-0.49449,-0.02895,0.54371,2/17/2017,0.39499,163.369995,0.919917864
6470,19-Jan-18,155,ILMN,Put,19.3,-0.7,18.7,20.1,2,108,-0.37622,0.00704,-0.51363,-0.03145,0.55913,2/17/2017,0.37003,163.369995,0.919917864
6471,19-Jan-18,160,ILMN,Put,21.7,-0.8,21.2,22.6,6,173,-0.40733,0.00681,-0.55094,-0.03397,0.56992,2/17/2017,0.3742,163.369995,0.919917864
6472,17-Mar-17,12.5,IMMR,Call,0.35,0.15,0.2,0.35,34,157,0.2092,0.11816,0.00137,-0.01452,0.00797,2/17/2017,0.66059,11.51,0.076659822
6473,19-May-17,12.5,IMMR,Call,0.8,0.29,0.7,1,30,247,0.37663,0.09148,0.00697,-0.01082,0.02118,2/17/2017,0.70984,11.51,0.249144422
6474,18-Aug-17,12.5,IMMR,Call,1.15,0.3,1.05,1.2,5,3364,0.44964,0.0754,0.0152,-0.00704,0.02947,2/17/2017,0.58543,11.51,0.498288843
6475,17-Mar-17,5,IMMU,Call,0.7,0.15,0.55,0.75,706,1609,0.69377,0.33474,0.00235,-0.00813,0.0055,2/17/2017,0.80558,5.34,0.076659822
6476,17-Mar-17,5.5,IMMU,Call,0.34,0.04,0.4,0.45,402,720,0.51284,0.38174,0.0018,-0.00956,0.00582,2/17/2017,0.79021,5.34,0.076659822
6477,17-Mar-17,5,IMMU,Put,0.3,-0.1,0.2,0.35,47,369,-0.3264,0.28241,-0.00138,-0.00931,0.0055,2/17/2017,0.82398,5.34,0.076659822
6478,17-Mar-17,5.5,IMMU,Put,0.75,-0.1,0.45,0.8,1,1582,-0.47357,0.30525,-0.00183,-0.01122,0.0058,2/17/2017,0.86682,5.34,0.076659822
6479,19-May-17,5,IMMU,Call,1,0.35,0.8,1.15,71,1663,0.66618,0.20094,0.00653,-0.00464,0.00977,2/17/2017,0.71259,5.34,0.249144422
6480,19-May-17,5.5,IMMU,Call,0.75,0.15,0.55,0.9,3,1247,0.56884,0.20273,0.00567,-0.0056,0.01032,2/17/2017,0.80048,5.34,0.249144422
6481,18-Aug-17,5,IMMU,Call,1.3,-0.05,1,1.55,4,414,0.67473,0.13272,0.01147,-0.00355,0.01347,2/17/2017,0.77295,5.34,0.498288843
6482,19-Jan-18,5,IMMU,Call,1.55,0.21,1.25,1.45,255,13164,0.68833,0.13918,0.02198,-0.00196,0.01799,2/17/2017,0.52201,5.34,0.919917864
6483,19-Jan-18,5.5,IMMU,Call,1.15,0.01,1.15,1.5,29,2444,0.63622,0.11897,0.01924,-0.00254,0.0189,2/17/2017,0.65888,5.34,0.919917864
6484,19-Jan-18,5,IMMU,Put,1.05,-0.15,1.05,1.4,1022,4126,-0.30734,0.09605,-0.01965,-0.00203,0.01768,2/17/2017,0.73793,5.34,0.919917864
6485,19-Jan-18,5.5,IMMU,Put,1.4,-0.1,1.3,1.65,3,69,-0.36705,0.1123,-0.02203,-0.00205,0.01889,2/17/2017,0.73824,5.34,0.919917864
6486,17-Mar-17,30,PI,Call,3,-3.74,2.5,3.2,22,43,0.64487,0.07613,0.01326,-0.04069,0.03252,2/17/2017,0.63305,31.17,0.076659822
6487,17-Mar-17,30,PI,Put,1.4,0.75,1.1,1.5,266,152,-0.35827,0.07563,-0.00841,-0.03703,0.03254,2/17/2017,0.58341,31.17,0.076659822
6488,21-Apr-17,30,PI,Call,3.3,-1,2.75,5.8,27,60,0.62555,0.04147,0.02589,-0.03537,0.04844,2/17/2017,0.74892,31.17,0.1724846
6489,21-Apr-17,30,PI,Put,2.3,1.3,1.95,2.55,153,197,-0.37339,0.05167,-0.02092,-0.02462,0.04858,2/17/2017,0.59069,31.17,0.1724846
6490,21-Jul-17,30,PI,Call,5.08,-3.42,5.1,6.6,18,44,0.64053,0.0296,0.05888,-0.02084,0.07433,2/17/2017,0.5791,31.17,0.421629021
6491,21-Jul-17,30,PI,Put,4.24,1.24,3.7,4.2,66,246,-0.36614,0.0316,-0.05465,-0.01613,0.07468,2/17/2017,0.64357,31.17,0.421629021
6492,17-Mar-17,50,INCR,Call,5.1,0.7,4.4,5.8,3,192,0.81498,0.04929,0.03001,-0.03679,0.03619,2/17/2017,0.36279,54.5,0.076659822
6493,17-Mar-17,55,INCR,Call,1.99,0.39,1.5,2.35,24,70,0.48328,0.08457,0.01881,-0.04428,0.05897,2/17/2017,0.35732,54.5,0.076659822
6494,17-Mar-17,110,INCY,Call,12.58,0.58,11.4,12.9,68,139,0.96496,0.01054,0.08011,-0.02724,0.03185,2/17/2017,0.33967,120.489998,0.076659822
6495,17-Mar-17,115,INCY,Call,8.27,0.34,7.7,9.1,31,229,0.79638,0.0314,0.06758,-0.06992,0.08148,2/17/2017,0.3544,120.489998,0.076659822
6496,17-Mar-17,120,INCY,Call,5.55,0.04,5.2,5.9,20,478,0.59892,0.03841,0.05154,-0.09377,0.12833,2/17/2017,0.36397,120.489998,0.076659822
6497,17-Mar-17,125,INCY,Call,3.42,0.11,3.2,3.8,121,1510,0.42858,0.03392,0.03708,-0.10217,0.13331,2/17/2017,0.43273,120.489998,0.076659822
6498,17-Mar-17,130,INCY,Call,1.8,-0.3,1.65,1.9,78,699,0.25247,0.03113,0.02231,-0.07615,0.09256,2/17/2017,0.37217,120.489998,0.076659822
6499,17-Mar-17,110,INCY,Put,1.85,-0.13,1.5,2.05,38,309,-0.18376,0.01813,-0.01705,-0.08026,0.0805,2/17/2017,0.44335,120.489998,0.076659822
6500,17-Mar-17,115,INCY,Put,3.32,-0.38,2.75,3.1,63,208,-0.29584,0.02302,-0.02541,-0.10432,0.12486,2/17/2017,0.44953,120.489998,0.076659822
6501,17-Mar-17,120,INCY,Put,5,-0.2,4.7,5.6,61,112,-0.4238,0.02494,-0.03826,-0.12865,0.12885,2/17/2017,0.40769,120.489998,0.076659822
6502,16-Jun-17,120,INCY,Call,12,-0.8,11.4,13,11,75,0.59709,0.01557,0.19748,-0.05972,0.26242,2/17/2017,0.42661,120.489998,0.325804244
6503,16-Jun-17,125,INCY,Call,9.6,-0.6,9.6,11.8,5,473,0.53026,0.01451,0.17517,-0.06406,0.27099,2/17/2017,0.41859,120.489998,0.325804244
6504,16-Jun-17,110,INCY,Put,7,-0.8,6.6,7.4,1,270,-0.29691,0.01003,-0.12181,-0.05284,0.24717,2/17/2017,0.47741,120.489998,0.325804244
6505,15-Sep-17,115,INCY,Call,18.2,-0.4,17.1,19.9,5,20,0.67713,0.01214,0.37441,-0.03972,0.33034,2/17/2017,0.38166,120.489998,0.574948665
6506,15-Sep-17,110,INCY,Put,10.21,1.71,8.3,11.8,2,240,-0.30585,0.00783,-0.23352,-0.03823,0.32366,2/17/2017,0.50569,120.489998,0.574948665
6507,19-Jan-18,130,INCY,Put,23.6,1.74,22.3,24.4,5,4,-0.46162,0.00889,-0.4817,-0.02469,0.45368,2/17/2017,0.43648,120.489998,0.919917864
6508,17-Mar-17,60,INDB,Put,0.5,-1.25,0.1,0.5,5,17,-0.14321,0.05283,-0.00666,-0.01846,0.04206,2/17/2017,0.24648,63.799999,0.076659822
6509,24-Feb-17,11.5,INFN,Put,0.35,0.05,0.25,0.35,5,227,-1,0.02034,0,0,0,2/17/2017,0.36638,11.36,0.019164956
6510,17-Mar-17,11,INFN,Call,0.65,-0.82,0.6,0.7,31,144,0.50057,0.269,0.0037,-0.01377,0.0117,2/17/2017,0.33407,11.36,0.076659822
6511,17-Mar-17,12,INFN,Call,0.19,-0.06,0.2,0.25,3,606,0.25393,0.22838,0.00194,-0.0102,0.0083,2/17/2017,0.36789,11.36,0.076659822
6512,24-Mar-17,11.5,INFN,Put,0.6,0.1,0.5,0.65,3,3,-0.76513,0.41546,-0.00524,-0.00337,0.00917,2/17/2017,0.36126,11.36,0.095824778
6513,21-Apr-17,12,INFN,Call,0.4,-0.1,0.35,0.5,3,136,0.34541,0.18367,0.0057,-0.00755,0.01865,2/17/2017,0.35028,11.36,0.1724846
6514,21-Jul-17,11,INFN,Call,1.45,0.05,1.4,1.6,10,453,0.56838,0.12729,0.02045,-0.0057,0.02699,2/17/2017,0.4323,11.36,0.421629021
6515,21-Jul-17,11,INFN,Put,1.11,0.16,1,1.15,10,55,-0.45334,0.15576,-0.01844,-0.00352,0.0272,2/17/2017,0.43953,11.36,0.421629021
6516,19-May-17,50,IMKTA,Call,1.54,-0.06,1.2,2.05,2,151,0.59056,0.07916,0.06815,-0.01728,0.09533,2/17/2017,0.1657,46.799999,0.249144422
6517,17-Mar-17,70,INGN,Call,3.1,1.55,2.4,3.7,2,74,0.58423,0.06338,0.02935,-0.05774,0.07513,2/17/2017,0.32905,69.360001,0.076659822
6518,17-Mar-17,75,INGN,Call,1.3,-0.1,0.85,1.9,1,78,0.27419,0.05823,0.01419,-0.04582,0.05365,2/17/2017,0.3125,69.360001,0.076659822
6519,16-Jun-17,70,INGN,Call,6.15,-0.25,5.3,7.3,5,24,0.59326,0.02908,0.11601,-0.03266,0.15308,2/17/2017,0.35164,69.360001,0.325804244
6520,17-Mar-17,7,INO,Call,0.45,0.3,0.3,0.5,8,208,0.52842,0.25367,0.0023,-0.0144,0.0074,2/17/2017,0.63033,6.96,0.076659822
6521,17-Mar-17,7,INO,Put,0.69,0.14,0.4,0.55,33,25,-0.47426,0.25534,-0.0023,-0.01342,0.0074,2/17/2017,0.47039,6.96,0.076659822
6522,19-May-17,15,INSM,Put,1.6,-0.2,1.5,1.7,21,1855,-0.20253,0.02767,-0.01165,-0.01837,0,2/17/2017,1.21707,15.43,0.249144422
6523,20-Oct-17,14,INSM,Put,5.66,-0.24,5,6.6,75,225,-0.16656,0.00875,-0.04994,-0.01495,0,2/17/2017,1.76585,15.43,0.670773443
6524,20-Oct-17,15,INSM,Put,6.3,-0.3,6.3,6.5,210,2179,-0.18082,0.00931,-0.0551,-0.01573,0,2/17/2017,1.7598,15.43,0.670773443
6525,20-Oct-17,16,INSM,Put,6.88,-0.22,6.2,8,75,255,-0.19485,0.00984,-0.05924,-0.01653,0,2/17/2017,1.78951,15.43,0.670773443
6526,17-Mar-17,45,PODD,Call,2.5,0.85,2.5,3,13,782,0.14092,0.04366,0.00389,-0.02424,0.03072,2/17/2017,0.35609,45.330002,0.076659822
6527,17-Mar-17,10,INSY,Call,1.5,0.24,1,1.7,67,252,0.82086,0.18449,0.00595,-0.00909,0.00735,2/17/2017,0.46872,11.1,0.076659822
6528,17-Mar-17,11,INSY,Call,0.77,-0.08,0.65,1.05,474,641,0.57221,0.2251,0.00423,-0.01605,0.0118,2/17/2017,0.59182,11.1,0.076659822
6529,17-Mar-17,12,INSY,Call,0.6,0.13,0.35,0.9,30,140,0.41401,0.16681,0.00302,-0.01944,0.01239,2/17/2017,0.76463,11.1,0.076659822
6530,17-Mar-17,10,INSY,Put,0.9,-0.1,0.6,1,449,1087,-0.30999,0.09382,-0.00291,-0.02697,0,2/17/2017,1.23941,11.1,0.076659822
6531,17-Mar-17,11,INSY,Put,1.42,-0.73,1.4,1.45,236,81,-0.41332,0.10496,-0.00391,-0.03206,0,2/17/2017,1.16847,11.1,0.076659822
6532,19-May-17,10,INSY,Call,1.75,0.2,1.45,1.85,170,358,0.75248,0.13879,0.01673,-0.00577,0.01961,2/17/2017,0.40712,11.1,0.249144422
6533,19-May-17,12,INSY,Call,1.1,0.1,1.05,1.2,4,1323,0.48004,0.12202,0.01066,-0.00898,0.02223,2/17/2017,0.64588,11.1,0.249144422
6534,19-May-17,10,INSY,Put,2.11,-0.16,2,2.25,133,553,-0.30849,0.05206,-0.01165,-0.01473,0,2/17/2017,1.27191,11.1,0.249144422
6535,18-Aug-17,11,INSY,Call,1.37,-4.13,1.45,2,1,846,0.60927,0.10744,0.02551,-0.00555,0.02941,2/17/2017,0.45538,11.1,0.498288843
6536,18-Aug-17,10,INSY,Put,2.9,-0.3,2.6,3.1,6,219,-0.27827,0.03416,-0.02491,-0.01006,0,2/17/2017,1.30017,11.1,0.498288843
6537,17-Mar-17,25,IDTI,Call,0.55,-0.05,0.5,0.6,71,158,0.2191,0.09698,0.00341,-0.01941,0.01714,2/17/2017,0.29197,24.42,0.076659822
6538,17-Mar-17,26,IDTI,Call,0.25,-0.27,0.2,0.3,40,116,0.09691,0.06669,0.00155,-0.00992,0.00763,2/17/2017,0.25375,24.42,0.076659822
6539,17-Mar-17,24,IDTI,Put,0.61,0.01,0.55,0.65,38,132,-1,0,0,0,0,2/17/2017,0.30417,24.42,0.076659822
6540,17-Mar-17,25,IDTI,Put,1.08,-0.02,1.05,1.2,2,143,-1,0,0,0,0,2/17/2017,0.31996,24.42,0.076659822
6541,19-May-17,26,IDTI,Call,1.24,0.04,1.2,1.35,5,235,0.37096,0.05608,0.0166,-0.01765,0.04651,2/17/2017,0.36819,24.42,0.249144422
6542,19-May-17,23,IDTI,Put,1.2,-0.1,1.2,1.35,14,470,-0.5759,0.14639,-0.02504,-0.00547,0.04406,2/17/2017,0.45536,24.42,0.249144422
6543,24-Feb-17,34,INTC,Call,2.39,0.1,2.45,2.49,2,37,0.95848,0.05878,0.00607,-0.01566,0.00515,2/17/2017,0.34211,36.48,0.019164956
6544,24-Feb-17,34.5,INTC,Call,1.8,-0.04,1.95,1.99,24,225,0.9437,0.08877,0.00607,-0.01695,0.00518,2/17/2017,0.01001,36.48,0.019164956
6545,24-Feb-17,34.5,INTC,Call,1.8,-0.04,1.95,1.99,24,225,0.9437,0.08877,0.00607,-0.01695,0.00518,2/17/2017,0.01001,36.48,0.057494867
6546,24-Feb-17,35,INTC,Call,1.4,0.04,1.46,1.5,82,1311,0.92787,0.13556,0.00605,-0.0172,0.0052,2/17/2017,0.22578,36.48,0.019164956
6547,24-Feb-17,35.5,INTC,Call,0.99,0.02,0.97,1.01,176,884,0.90671,0.22726,0.006,-0.01563,0.0121,2/17/2017,0.10253,36.48,0.019164956
6548,24-Feb-17,36,INTC,Call,0.56,0.02,0.54,0.57,715,5797,0.77168,0.50624,0.00517,-0.02097,0.01532,2/17/2017,0.14707,36.48,0.019164956
6549,24-Feb-17,36.5,INTC,Call,0.2,-0.03,0.21,0.24,1854,2197,0.47006,0.75324,0.00318,-0.02101,0.01953,2/17/2017,0.1021,36.48,0.019164956
6550,24-Feb-17,37,INTC,Call,0.06,-0.01,0.05,0.07,1027,1588,0.179,0.45261,0.00122,-0.01349,0.01372,2/17/2017,0.11756,36.48,0.019164956
6551,24-Feb-17,37.5,INTC,Call,0.02,-0.01,0.01,0.02,30,970,0.03291,0.12493,0.00023,-0.00364,0.00619,2/17/2017,0.11765,36.48,0.019164956
6552,24-Feb-17,35.5,INTC,Put,0.04,-0.03,0.02,0.04,436,594,-0.093,0.22931,-0.00055,-0.01019,0.0121,2/17/2017,0.14388,36.48,0.019164956
6553,24-Feb-17,36,INTC,Put,0.11,-0.04,0.08,0.11,761,840,-0.24001,0.50474,-0.00134,-0.01688,0.01868,2/17/2017,0.13988,36.48,0.019164956
6554,24-Feb-17,36.5,INTC,Put,0.3,-0.04,0.24,0.28,60,1123,-0.53706,0.72097,-0.00282,-0.01727,0.01951,2/17/2017,0.1073,36.48,0.019164956
6555,24-Feb-17,37,INTC,Put,0.64,-0.08,0.57,0.61,30,528,-0.95304,0.42958,-0.00165,-0.00234,0.0061,2/17/2017,0.1325,36.48,0.019164956
6556,24-Feb-17,37.5,INTC,Put,1.15,-0.04,1.02,1.06,4,187,-0.97308,0.16657,-0.00169,-0.00171,0.00443,2/17/2017,0.08281,36.48,0.019164956
6557,24-Feb-17,38,INTC,Put,1.64,-0.13,1.51,1.55,41,122,-1,0,0,0,0,2/17/2017,0.1325,36.48,0.019164956
6558,3-Mar-17,35,INTC,Call,1.3,-0.2,1.51,1.55,14,316,0.92556,0.13429,0.01221,-0.01152,0.01212,2/17/2017,0.16701,36.48,0.038329911
6559,3-Mar-17,35.5,INTC,Call,1.06,0.06,1.06,1.1,21,554,0.85269,0.24406,0.01139,-0.01356,0.01695,2/17/2017,0.12759,36.48,0.038329911
6560,3-Mar-17,36,INTC,Call,0.61,-0.04,0.67,0.7,90,848,0.692,0.36041,0.00932,-0.01818,0.0266,2/17/2017,0.1392,36.48,0.038329911
6561,3-Mar-17,36.5,INTC,Call,0.35,-0.01,0.36,0.4,294,611,0.50002,0.46354,0.00681,-0.01799,0.02769,2/17/2017,0.12484,36.48,0.038329911
6562,3-Mar-17,37,INTC,Call,0.15,-0.04,0.16,0.19,177,1963,0.29336,0.38505,0.00402,-0.01554,0.02888,2/17/2017,0.12877,36.48,0.038329911
6563,3-Mar-17,37.5,INTC,Call,0.07,0.01,0.05,0.08,15,373,0.13854,0.2427,0.00191,-0.00911,0.02015,2/17/2017,0.15018,36.48,0.038329911
6564,10-Mar-17,35,INTC,Call,1.4,-0.14,1.53,1.62,15,283,0.93228,0.12682,0.01851,-0.00894,0.01255,2/17/2017,0.14225,36.48,0.057494867
6565,10-Mar-17,35.5,INTC,Call,1.15,0.14,1.14,1.17,33,136,0.83391,0.23862,0.01674,-0.0118,0.02049,2/17/2017,0.12928,36.48,0.057494867
6566,10-Mar-17,36,INTC,Call,0.7,-0.02,0.76,0.8,66,692,0.6873,0.33067,0.01392,-0.01425,0.03235,2/17/2017,0.13535,36.48,0.057494867
6567,10-Mar-17,36.5,INTC,Call,0.43,0.02,0.46,0.49,50,194,0.5143,0.38843,0.01051,-0.01496,0.03392,2/17/2017,0.13121,36.48,0.057494867
6568,10-Mar-17,37.5,INTC,Call,0.13,0.02,0.1,0.15,82,382,0.1896,0.25405,0.00392,-0.00887,0.0249,2/17/2017,0.12427,36.48,0.057494867
6569,17-Mar-17,33,INTC,Call,3.31,-0.04,3.2,3.55,14,780,1,0,0.02502,-0.00503,0,2/17/2017,0.08281,36.48,0.076659822
6570,17-Mar-17,33,INTC,Call,3.31,-0.04,3.2,3.55,14,780,1,0,0.02502,-0.00503,0,2/17/2017,0.08281,36.48,0.498288843
6571,18-Aug-17,33,INTC,Call,4.15,0.7,4.1,4.25,9,39,1,0,0.15986,-0.00494,0,2/17/2017,0.08281,36.48,0.076659822
6572,18-Aug-17,33,INTC,Call,4.15,0.7,4.1,4.25,9,39,1,0,0.15986,-0.00494,0,2/17/2017,0.08281,36.48,0.498288843
6573,17-Mar-17,34,INTC,Call,2.48,0.08,2.53,2.58,24,581,1,0,0.02578,-0.00519,0,2/17/2017,0.16657,36.48,0.076659822
6574,17-Mar-17,35,INTC,Call,1.65,0.07,1.63,1.67,150,2927,0.86879,0.15102,0.02288,-0.01074,0.02315,2/17/2017,0.13172,36.48,0.076659822
6575,17-Mar-17,36,INTC,Call,0.83,-0.04,0.88,0.89,473,15328,0.67067,0.28639,0.01804,-0.01313,0.03736,2/17/2017,0.1641,36.48,0.076659822
6576,24-Mar-17,34,INTC,Call,2.57,0.13,2.45,2.62,4,1,1,0,0.03224,-0.00518,0,2/17/2017,0.02022,36.48,0.095824778
6577,24-Mar-17,36,INTC,Call,0.91,0.06,0.93,0.98,18,2084,0.64984,0.23844,0.02174,-0.01311,0.042,2/17/2017,0.13078,36.48,0.095824778
6578,24-Mar-17,36.5,INTC,Call,0.64,0.02,0.65,0.69,15,372,0.53275,0.28924,0.01804,-0.0127,0.04367,2/17/2017,0.12898,36.48,0.095824778
6579,24-Mar-17,37,INTC,Call,0.42,-0.01,0.41,0.45,58,489,0.40357,0.25638,0.01371,-0.01188,0.04551,2/17/2017,0.12125,36.48,0.095824778
6580,24-Mar-17,37.5,INTC,Call,0.25,0.02,0.25,0.29,557,133,0.27459,0.23728,0.00942,-0.00975,0.03175,2/17/2017,0.13205,36.48,0.095824778
6581,3-Mar-17,35.5,INTC,Put,0.13,-0.04,0.09,0.12,20,217,-0.16811,0.24898,-0.00217,-0.00981,0.01712,2/17/2017,0.13685,36.48,0.038329911
6582,3-Mar-17,36,INTC,Put,0.23,-0.12,0.2,0.22,79,341,-0.32359,0.34971,-0.00387,-0.01401,0.02671,2/17/2017,0.16946,36.48,0.038329911
6583,3-Mar-17,36.5,INTC,Put,0.47,-0.03,0.39,0.42,121,218,-0.5115,0.45241,-0.0054,-0.01376,0.02769,2/17/2017,0.13071,36.48,0.038329911
6584,3-Mar-17,37,INTC,Put,0.95,0.1,0.68,0.72,10,129,-0.72308,0.40199,-0.00619,-0.011,0.02681,2/17/2017,0.11638,36.48,0.038329911
6585,3-Mar-17,37.5,INTC,Put,1.2,-0.12,1.05,1.24,13,121,-0.84641,0.27265,-0.00652,-0.00755,0.0183,2/17/2017,0.1648,36.48,0.038329911
6586,10-Mar-17,34,INTC,Put,0.05,-0.01,0.05,0.06,38,3922,-0.07075,0.07637,-0.00143,-0.00665,0.00898,2/17/2017,0.2404,36.48,0.057494867
6587,10-Mar-17,35,INTC,Put,0.14,0.03,0.09,0.12,43,2427,-0.13444,0.15672,-0.00258,-0.00751,0.02052,2/17/2017,0.16256,36.48,0.057494867
6588,10-Mar-17,35.5,INTC,Put,0.19,-0.04,0.16,0.2,133,2646,-0.21825,0.23145,-0.00392,-0.0104,0.02347,2/17/2017,0.16037,36.48,0.057494867
6589,10-Mar-17,36,INTC,Put,0.32,-0.02,0.28,0.31,4,390,-0.34238,0.30198,-0.00623,-0.01095,0.0327,2/17/2017,0.17752,36.48,0.057494867
6590,10-Mar-17,36.5,INTC,Put,0.52,-0.13,0.48,0.51,35,935,-0.50052,0.36451,-0.00793,-0.01121,0.03395,2/17/2017,0.14125,36.48,0.057494867
6591,10-Mar-17,37,INTC,Put,0.84,-0.81,0.76,0.8,63,82,-0.66191,0.32482,-0.00986,-0.00991,0.03414,2/17/2017,0.15368,36.48,0.057494867
6592,10-Mar-17,37.5,INTC,Put,1.3,-0.47,1.13,1.19,1,35,-0.81113,0.27624,-0.0092,-0.00635,0.02268,2/17/2017,0.16361,36.48,0.057494867
6593,17-Mar-17,34,INTC,Put,0.08,-0.02,0.07,0.08,22,5222,-0.07577,0.07797,-0.00182,-0.00552,0.02166,2/17/2017,0.19553,36.48,0.076659822
6594,17-Mar-17,35,INTC,Put,0.18,-0.02,0.15,0.18,1697,33851,-0.16924,0.15669,-0.00438,-0.00773,0.02382,2/17/2017,0.16671,36.48,0.076659822
6595,17-Mar-17,36,INTC,Put,0.41,-0.02,0.39,0.4,283,16156,-0.35601,0.26487,-0.00856,-0.00948,0.03775,2/17/2017,0.15911,36.48,0.076659822
6596,17-Mar-17,37,INTC,Put,0.9,-0.05,0.84,0.88,68,10345,-0.62185,0.26744,-0.01244,-0.0094,0.03985,2/17/2017,0.14818,36.48,0.076659822
6597,17-Mar-17,38,INTC,Put,1.71,-0.04,1.6,1.65,108,4865,-0.88102,0.19866,-0.00863,-0.00326,0.02341,2/17/2017,0.16928,36.48,0.076659822
6598,17-Mar-17,39,INTC,Put,2.64,-0.81,2.53,2.57,112,20689,-1,0,0,0,0,2/17/2017,0.1325,36.48,0.076659822
6599,24-Mar-17,34.5,INTC,Put,0.19,-0.06,0.14,0.2,3,146,-0.14655,0.11443,-0.00479,-0.00687,0.02614,2/17/2017,0.17863,36.48,0.095824778
6600,24-Mar-17,35,INTC,Put,0.27,0.02,0.2,0.23,120,471,-0.19067,0.15225,-0.0061,-0.00759,0.02698,2/17/2017,0.16895,36.48,0.095824778
6601,24-Mar-17,35.5,INTC,Put,0.35,-0.05,0.3,0.34,31,169,-0.28129,0.18345,-0.00836,-0.00927,0.04126,2/17/2017,0.18943,36.48,0.095824778
6602,24-Mar-17,36,INTC,Put,0.49,-0.05,0.45,0.48,7,229,-0.36467,0.23896,-0.01087,-0.00844,0.04223,2/17/2017,0.15698,36.48,0.095824778
6603,24-Mar-17,36.5,INTC,Put,0.87,0.13,0.66,0.69,13,104,-0.48717,0.27195,-0.01231,-0.00881,0.04375,2/17/2017,0.14634,36.48,0.095824778
6604,24-Mar-17,38,INTC,Put,1.76,-0.06,1.65,1.75,2,15,-0.82342,0.2033,-0.01444,-0.00474,0.02999,2/17/2017,0.15837,36.48,0.095824778
6605,21-Apr-17,33,INTC,Call,3.59,0.06,3.6,3.7,10,560,1,0,0.05623,-0.00501,0,2/17/2017,0.05176,36.48,0.1724846
6606,21-Apr-17,34,INTC,Call,2.69,0.02,2.75,2.8,33,1003,0.9452,0.06361,0.05454,-0.00673,0.01389,2/17/2017,0.16306,36.48,0.1724846
6607,21-Apr-17,35,INTC,Call,1.89,-0.04,1.93,1.98,143,27149,0.80764,0.13682,0.04744,-0.00971,0.03512,2/17/2017,0.14475,36.48,0.1724846
6608,21-Apr-17,36,INTC,Call,1.25,0.05,1.24,1.28,395,13045,0.62639,0.1597,0.03709,-0.01183,0.05654,2/17/2017,0.15934,36.48,0.1724846
6609,21-Apr-17,37,INTC,Call,0.68,-0.02,0.71,0.72,1541,23037,0.45945,0.19506,0.02785,-0.0099,0.06072,2/17/2017,0.15633,36.48,0.1724846
6610,21-Apr-17,38,INTC,Call,0.34,-0.02,0.34,0.37,1906,33691,0.27224,0.17372,0.01678,-0.0075,0.04421,2/17/2017,0.1319,36.48,0.1724846
6611,21-Apr-17,39,INTC,Call,0.15,-0.03,0.15,0.19,136,9150,0.1513,0.11257,0.00938,-0.00532,0.047,2/17/2017,0.13922,36.48,0.1724846
6612,21-Apr-17,40,INTC,Call,0.07,-0.01,0.06,0.08,2,14019,0.07936,0.06735,0.00495,-0.00329,0.02141,2/17/2017,0.14585,36.48,0.1724846
6613,21-Apr-17,33,INTC,Put,0.16,-0.02,0.14,0.16,9,4610,-0.09405,0.05648,-0.00537,-0.00417,0.03298,2/17/2017,0.20451,36.48,0.1724846
6614,21-Apr-17,34,INTC,Put,0.27,-0.01,0.24,0.26,30,2842,-0.15403,0.08782,-0.0091,-0.0052,0.03419,2/17/2017,0.1871,36.48,0.1724846
6615,21-Apr-17,35,INTC,Put,0.45,-0.03,0.42,0.44,374,9532,-0.26144,0.12218,-0.01409,-0.00707,0.05415,2/17/2017,0.21464,36.48,0.1724846
6616,21-Apr-17,36,INTC,Put,0.74,-0.07,0.72,0.74,302,8538,-0.39502,0.15306,-0.02034,-0.00777,0.05698,2/17/2017,0.19122,36.48,0.1724846
6617,21-Apr-17,37,INTC,Put,1.23,-0.12,1.18,1.22,118,13975,-0.55503,0.17776,-0.02562,-0.00646,0.0595,2/17/2017,0.16095,36.48,0.1724846
6618,21-Apr-17,38,INTC,Put,1.91,-0.13,1.83,1.87,57,2344,-0.7507,0.18482,-0.02492,-0.0045,0.04308,2/17/2017,0.17406,36.48,0.1724846
6619,21-Apr-17,39,INTC,Put,2.83,-0.06,2.62,2.69,11,886,-0.81399,0.12967,-0.02577,-0.00437,0.04103,2/17/2017,0.19347,36.48,0.1724846
6620,19-May-17,34,INTC,Call,2.76,-0.05,2.98,3.05,19,355,0.90195,0.07566,0.07453,-0.00708,0.03657,2/17/2017,0.14316,36.48,0.249144422
6621,19-May-17,35,INTC,Call,2.15,-0.02,2.23,2.29,10,774,0.75734,0.1125,0.06323,-0.00958,0.06313,2/17/2017,0.15434,36.48,0.249144422
6622,19-May-17,36,INTC,Call,1.57,0.08,1.59,1.64,276,2240,0.63881,0.14759,0.05449,-0.00962,0.06712,2/17/2017,0.13591,36.48,0.249144422
6623,19-May-17,37,INTC,Call,1.08,-0.01,1.07,1.12,6438,18713,0.49639,0.14635,0.04275,-0.00965,0.07215,2/17/2017,0.14627,36.48,0.249144422
6624,19-May-17,37,INTC,Call,1.08,-0.01,1.07,1.12,6438,18713,0.49639,0.14635,0.04275,-0.00965,0.07215,2/17/2017,0.14627,36.48,0.325804244
6625,19-May-17,38,INTC,Call,0.68,0.06,0.66,0.72,30,2712,0.36226,0.13402,0.0315,-0.00886,0.07667,2/17/2017,0.16118,36.48,0.249144422
6626,19-May-17,40,INTC,Call,0.21,-0.01,0.22,0.26,2,1871,0.154,0.08365,0.01365,-0.00512,0.05772,2/17/2017,0.17243,36.48,0.249144422
6627,19-May-17,34,INTC,Put,0.62,-0.02,0.6,0.62,32,11377,-0.24158,0.07361,-0.0191,-0.00774,0.06406,2/17/2017,0.21872,36.48,0.249144422
6628,19-May-17,35,INTC,Put,0.89,-0.05,0.87,0.9,148,2968,-0.32613,0.08372,-0.02702,-0.00847,0.0665,2/17/2017,0.24997,36.48,0.249144422
6629,19-May-17,35,INTC,Put,0.89,-0.05,0.87,0.9,148,2968,-0.32613,0.08372,-0.02702,-0.00847,0.0665,2/17/2017,0.24997,36.48,0.325804244
6630,19-May-17,36,INTC,Put,1.31,-0.01,1.25,1.28,89,2627,-0.40699,0.11169,-0.03103,-0.00762,0.0687,2/17/2017,0.22902,36.48,0.249144422
6631,19-May-17,38,INTC,Put,2.48,-0.25,2.34,2.42,2,225,-0.61169,0.10629,-0.04165,-0.00718,0.07225,2/17/2017,0.25844,36.48,0.249144422
6632,19-May-17,38,INTC,Put,2.48,-0.25,2.34,2.42,2,225,-0.61169,0.10629,-0.04165,-0.00718,0.07225,2/17/2017,0.25844,36.48,0.421629021
6633,16-Jun-17,33,INTC,Call,3.85,-0.05,3.85,4,10,7324,1,0,0.10547,-0.00498,9.00E-05,2/17/2017,0.01004,36.48,0.249144422
6634,16-Jun-17,33,INTC,Call,3.85,-0.05,3.85,4,10,7324,1,0,0.10547,-0.00498,9.00E-05,2/17/2017,0.01004,36.48,0.325804244
6635,16-Jun-17,34,INTC,Call,2.89,-0.16,3.05,3.2,1,1166,0.8944,0.07448,0.09619,-0.00669,0.04042,2/17/2017,0.11673,36.48,0.325804244
6636,16-Jun-17,35,INTC,Call,2.38,0.03,2.39,2.44,33,14815,0.73671,0.0979,0.0794,-0.00907,0.07227,2/17/2017,0.14614,36.48,0.325804244
6637,16-Jun-17,36,INTC,Call,1.75,-0.03,1.78,1.81,23,4492,0.64444,0.13142,0.07139,-0.00872,0.07616,2/17/2017,0.14989,36.48,0.325804244
6638,16-Jun-17,38,INTC,Call,0.84,0.06,0.85,0.88,54,4668,0.39968,0.11965,0.045,-0.00825,0.08726,2/17/2017,0.16015,36.48,0.325804244
6639,16-Jun-17,40,INTC,Call,0.34,0.01,0.33,0.37,47,14418,0.17883,0.08764,0.02074,-0.00469,0.06779,2/17/2017,0.13591,36.48,0.325804244
6640,16-Jun-17,33,INTC,Put,0.56,-0.02,0.54,0.57,11,3788,-0.19089,0.0571,-0.02055,-0.00598,0.05,2/17/2017,0.2617,36.48,0.325804244
6641,16-Jun-17,34,INTC,Put,0.81,0.03,0.76,0.78,85,7072,-0.24981,0.0694,-0.02628,-0.00619,0.07257,2/17/2017,0.23192,36.48,0.325804244
6642,16-Jun-17,36,INTC,Put,1.49,-0.04,1.43,1.46,16,9437,-0.40558,0.10064,-0.04081,-0.00634,0.07833,2/17/2017,0.21872,36.48,0.325804244
6643,16-Jun-17,36,INTC,Put,1.49,-0.04,1.43,1.46,16,9437,-0.40558,0.10064,-0.04081,-0.00634,0.07833,2/17/2017,0.21872,36.48,0.421629021
6644,16-Jun-17,37,INTC,Put,2.02,-0.08,1.93,1.96,9,7387,-0.49965,0.09903,-0.04464,-0.00638,0.08141,2/17/2017,0.21872,36.48,0.325804244
6645,16-Jun-17,38,INTC,Put,2.65,0.09,2.52,2.57,58,1121,-0.57187,0.08554,-0.05153,-0.00707,0.08307,2/17/2017,0.24997,36.48,0.325804244
6646,16-Jun-17,39,INTC,Put,3.45,0.1,3.2,3.3,124,403,-0.65451,0.08492,-0.054,-0.00643,0.08198,2/17/2017,0.21872,36.48,0.325804244
6647,21-Jul-17,35,INTC,Call,2.46,-0.02,2.57,2.66,30,3510,0.7732,0.10094,0.10856,-0.00738,0.07778,2/17/2017,0.14208,36.48,0.421629021
6648,21-Jul-17,36,INTC,Call,1.99,0.11,1.97,2.06,90,3002,0.65478,0.11957,0.09328,-0.00787,0.08561,2/17/2017,0.12289,36.48,0.421629021
6649,21-Jul-17,37,INTC,Call,1.46,0.06,1.46,1.52,90,3962,0.53822,0.12282,0.07757,-0.00775,0.0929,2/17/2017,0.14069,36.48,0.421629021
6650,21-Jul-17,38,INTC,Call,1.05,0.05,1.04,1.1,187,4249,0.42496,0.1154,0.06176,-0.00727,0.09964,2/17/2017,0.14417,36.48,0.421629021
6651,21-Jul-17,39,INTC,Call,0.73,0.05,0.72,0.79,93,3371,0.33866,0.1,0.04939,-0.00733,0.10385,2/17/2017,0.15533,36.48,0.249144422
6652,21-Jul-17,39,INTC,Call,0.73,0.05,0.72,0.79,93,3371,0.33866,0.1,0.04939,-0.00733,0.10385,2/17/2017,0.15533,36.48,0.325804244
6653,21-Jul-17,39,INTC,Call,0.73,0.05,0.72,0.79,93,3371,0.33866,0.1,0.04939,-0.00733,0.10385,2/17/2017,0.15533,36.48,0.421629021
6654,21-Jul-17,39,INTC,Call,0.73,0.05,0.72,0.79,93,3371,0.33866,0.1,0.04939,-0.00733,0.10385,2/17/2017,0.15533,36.48,0.498288843
6655,21-Jul-17,40,INTC,Call,0.49,0.01,0.48,0.52,974,14481,0.21057,0.09113,0.03157,-0.00446,0.0788,2/17/2017,0.16716,36.48,0.421629021
6656,21-Jul-17,34,INTC,Put,0.99,-0.02,0.93,1,6,2074,-0.26229,0.06358,-0.03659,-0.00522,0.08208,2/17/2017,0.23623,36.48,0.421629021
6657,21-Jul-17,35,INTC,Put,1.28,-0.04,1.25,1.31,63,5122,-0.326,0.07519,-0.04406,-0.00518,0.0852,2/17/2017,0.21872,36.48,0.421629021
6658,21-Jul-17,37,INTC,Put,2.21,-0.26,2.12,2.2,50,1430,-0.48769,0.0886,-0.05596,-0.00542,0.09147,2/17/2017,0.24997,36.48,0.249144422
6659,21-Jul-17,37,INTC,Put,2.21,-0.26,2.12,2.2,50,1430,-0.48769,0.0886,-0.05596,-0.00542,0.09147,2/17/2017,0.24997,36.48,0.421629021
6660,18-Aug-17,34,INTC,Call,3.4,0.45,3.35,3.55,18,52,0.90621,0.06645,0.14809,-0.0059,0.04436,2/17/2017,0.13198,36.48,0.498288843
6661,18-Aug-17,35,INTC,Call,2.75,0.27,2.76,2.82,7,134,0.75701,0.09082,0.12419,-0.00726,0.08519,2/17/2017,0.13763,36.48,0.498288843
6662,18-Aug-17,36,INTC,Call,2.2,0.01,2.17,2.23,8,226,0.65937,0.10927,0.11021,-0.00751,0.09249,2/17/2017,0.1633,36.48,0.498288843
6663,18-Aug-17,38,INTC,Call,1.18,0.01,1.22,1.29,12,282,0.45392,0.10104,0.07688,-0.00728,0.10695,2/17/2017,0.17435,36.48,0.498288843
6664,18-Aug-17,40,INTC,Call,0.64,0.02,0.62,0.67,6,547,0.24598,0.09157,0.0433,-0.00465,0.08513,2/17/2017,0.17752,36.48,0.498288843
6665,18-Aug-17,40,INTC,Call,0.64,0.02,0.62,0.67,6,547,0.24598,0.09157,0.0433,-0.00465,0.08513,2/17/2017,0.17752,36.48,0.919917864
6666,19-Jan-18,40,INTC,Call,1.38,0.04,1.38,1.44,789,30116,0.3711,0.08454,0.11744,-0.00498,0.11117,2/17/2017,0.17752,36.48,0.498288843
6667,19-Jan-18,40,INTC,Call,1.38,0.04,1.38,1.44,789,30116,0.3711,0.08454,0.11744,-0.00498,0.11117,2/17/2017,0.17752,36.48,0.919917864
6668,18-Aug-17,33,INTC,Put,1.05,-0.02,0.94,0.99,9,148,-0.21846,0.0511,-0.03508,-0.00478,0.08608,2/17/2017,0.27449,36.48,0.498288843
6669,18-Aug-17,34,INTC,Put,1.3,-0.06,1.22,1.27,38,255,-0.2675,0.06027,-0.0429,-0.0046,0.0888,2/17/2017,0.27932,36.48,0.498288843
6670,20-Oct-17,38,INTC,Call,1.5,0.02,1.61,1.68,2,2988,0.49219,0.0886,0.11053,-0.00673,0.12269,2/17/2017,0.16717,36.48,0.670773443
6671,20-Oct-17,39,INTC,Call,1.24,0.02,1.24,1.3,10,1009,0.40053,0.09212,0.09184,-0.00612,0.1318,2/17/2017,0.14664,36.48,0.670773443
6672,20-Oct-17,35,INTC,Put,2,-0.06,1.93,2.01,25,412,-0.3438,0.05596,-0.07349,-0.00457,0.10755,2/17/2017,0.24689,36.48,0.670773443
6673,19-Jan-18,35,INTC,Call,3.6,-0.01,3.6,3.7,254,24499,0.77973,0.07288,0.23085,-0.00593,0.10691,2/17/2017,0.1162,36.48,0.919917864
6674,19-Jan-18,37,INTC,Call,2.54,-0.05,2.53,2.6,601,13288,0.60344,0.07108,0.1787,-0.00676,0.13189,2/17/2017,0.13726,36.48,0.498288843
6675,19-Jan-18,37,INTC,Call,2.54,-0.05,2.53,2.6,601,13288,0.60344,0.07108,0.1787,-0.00676,0.13189,2/17/2017,0.13726,36.48,0.919917864
6676,19-Jan-18,35,INTC,Put,2.58,-0.03,2.51,2.6,196,30390,-0.34333,0.04911,-0.09978,-0.00368,0.12488,2/17/2017,0.27706,36.48,0.919917864
6677,19-Jan-18,37,INTC,Put,3.58,-0.02,3.45,3.55,121,8094,-0.44633,0.05539,-0.11387,-0.00383,0.13291,2/17/2017,0.24879,36.48,0.919917864
6678,19-Jan-18,40,INTC,Put,5.47,0.07,5.3,5.4,55,20674,-0.55693,0.04624,-0.14512,-0.00428,0.13991,2/17/2017,0.28247,36.48,0.919917864
6679,15-Jun-18,37,INTC,Call,2.92,0.21,3.1,3.2,1,88,0.6579,0.07449,0.28194,-0.00552,0.15101,2/17/2017,0.12786,36.48,1.32238193
6680,15-Jun-18,40,INTC,Call,1.87,0.16,1.9,2.02,20,76,0.46288,0.06453,0.19995,-0.00534,0.18603,2/17/2017,0.14627,36.48,1.32238193
6681,18-Jan-19,33,INTC,Call,5.95,0.03,5.85,6.1,6,1558,0.87421,0.03333,0.48011,-0.00499,0.11964,2/17/2017,0.01264,36.48,1.916495551
6682,18-Jan-19,35,INTC,Call,4.75,-0.05,4.65,5,32,1911,0.84708,0.05118,0.50023,-0.00494,0.12213,2/17/2017,0.07962,36.48,1.916495551
6683,18-Jan-19,37,INTC,Call,3.88,-0.12,3.85,4,2,3089,0.69591,0.05625,0.41299,-0.00521,0.17268,2/17/2017,0.11668,36.48,1.916495551
6684,18-Jan-19,40,INTC,Call,2.75,0.06,2.64,2.79,15,2725,0.53131,0.05896,0.32511,-0.00485,0.21875,2/17/2017,0.17044,36.48,1.916495551
6685,18-Jan-19,35,INTC,Put,4.16,-0.09,4.15,4.3,34,613,-0.3384,0.02704,-0.20321,-0.0031,0.17493,2/17/2017,0.31479,36.48,1.916495551
6686,18-Jan-19,37,INTC,Put,5.19,-0.23,5.1,5.5,1,640,-0.39687,0.0309,-0.22512,-0.00306,0.1843,2/17/2017,0.34993,36.48,1.916495551
6687,18-Jan-19,40,INTC,Put,7.1,0.06,6.9,7.2,60,130,-0.46854,0.03056,-0.26211,-0.00289,0.19178,2/17/2017,0.34175,36.48,1.916495551
6688,17-Mar-17,12.5,NTLA,Put,0.6,-1.1,0.4,0.6,9,33,-0.16951,0.0664,-0.00214,-0.02012,0.0097,2/17/2017,0.6609,13.54,0.076659822
6689,17-Mar-17,2.5,IPCI,Call,0.1,-0.2,0.05,0.25,25,130,0.47808,0.90848,0.00077,-0.00388,0.00263,2/17/2017,0.48453,2.45,0.076659822
6690,21-Apr-17,2.5,IPCI,Call,0.2,-0.3,0.05,0.35,34,938,0.47039,1,0.00175,-0.00151,0.00398,2/17/2017,0.23706,2.45,0.1724846
6691,21-Jul-17,2.5,IPCI,Call,0.44,-0.01,0.15,0.5,50,297,0.55403,0.50642,0.00434,-0.00139,0.00608,2/17/2017,0.4128,2.45,0.421629021
6692,17-Mar-17,36,IBKR,Call,2.84,0.8,0.85,2.95,2,103,1,0,0.02746,-0.00549,0,2/17/2017,0.01066,38.689999,0.076659822
6693,17-Mar-17,38,IBKR,Call,1,-0.5,1.15,1.35,20,483,0.73336,0.21346,0.02094,-0.01494,0.03931,2/17/2017,0.14916,38.689999,0.076659822
6694,17-Mar-17,39,IBKR,Call,0.65,-0.19,0.6,0.75,26,304,0.49688,0.24234,0.01435,-0.0171,0.04205,2/17/2017,0.16107,38.689999,0.076659822
6695,17-Mar-17,40,IBKR,Call,0.3,-0.1,0.25,0.35,549,2194,0.26426,0.21159,0.00774,-0.01259,0.02994,2/17/2017,0.15183,38.689999,0.076659822
6696,17-Mar-17,41,IBKR,Call,0.1,-0.15,0.1,0.2,1,197,0.1439,0.12301,0.00421,-0.00939,0.03106,2/17/2017,0.17518,38.689999,0.076659822
6697,17-Mar-17,36,IBKR,Put,0.2,0.05,0.15,0.25,3,2331,-0.12048,0.07645,-0.00333,-0.01009,0.02522,2/17/2017,0.24997,38.689999,0.076659822
6698,17-Mar-17,37,IBKR,Put,0.35,0.08,0.35,0.4,2,503,-0.21875,0.11653,-0.00606,-0.0158,0.02745,2/17/2017,0.24989,38.689999,0.076659822
6699,17-Mar-17,38,IBKR,Put,0.7,0.15,0.55,0.7,2,152,-0.33648,0.16294,-0.00888,-0.01529,0.04034,2/17/2017,0.21683,38.689999,0.076659822
6700,17-Mar-17,39,IBKR,Put,1.1,0.3,1,1.15,2,36,-0.50878,0.19315,-0.01186,-0.01603,0.04196,2/17/2017,0.20935,38.689999,0.076659822
6701,16-Jun-17,36,IBKR,Call,3.6,0.8,3.5,4,2,30,0.83959,0.06843,0.09437,-0.00886,0.04773,2/17/2017,0.16926,38.689999,0.325804244
6702,16-Jun-17,39,IBKR,Call,1.72,-0.57,1.7,1.95,3,64,0.56169,0.1025,0.06565,-0.01107,0.08522,2/17/2017,0.18577,38.689999,0.325804244
6703,16-Jun-17,40,IBKR,Call,1.2,-0.55,1.25,1.5,13,285,0.46063,0.10555,0.05459,-0.00979,0.08988,2/17/2017,0.17424,38.689999,0.325804244
6704,16-Jun-17,42,IBKR,Call,0.67,-0.28,0.6,0.9,1,71,0.26633,0.09163,0.03235,-0.00728,0.06698,2/17/2017,0.16699,38.689999,0.325804244
6705,16-Jun-17,35,IBKR,Put,0.8,-0.15,0.75,1.1,1,82,-0.21377,0.04877,-0.02379,-0.00817,0.07615,2/17/2017,0.294,38.689999,0.325804244
6706,16-Jun-17,36,IBKR,Put,1.1,0.14,1,1.2,4,95,-0.25871,0.05755,-0.02965,-0.00779,0.0779,2/17/2017,0.26946,38.689999,0.325804244
6707,16-Jun-17,37,IBKR,Put,1.3,0.05,1.3,1.6,1,41,-0.33778,0.05593,-0.03992,-0.01008,0.08112,2/17/2017,0.27438,38.689999,0.325804244
6708,15-Sep-17,40,IBKR,Call,2.15,-0.35,2.05,2.2,7,66,0.51718,0.08255,0.10544,-0.00813,0.11764,2/17/2017,0.16946,38.689999,0.574948665
6709,24-Feb-17,120,ICPT,Call,9.09,1.85,8.3,11.6,1,3,0.70989,0.0225,0.01494,-0.46135,0.06539,2/17/2017,0.81495,128.449997,0.019164956
6710,24-Feb-17,128,ICPT,Call,4.8,-0.48,3.4,6.2,5,3,0.50113,0.03395,0.01108,-0.43768,0.06787,2/17/2017,0.64876,128.449997,0.019164956
6711,24-Feb-17,130,ICPT,Call,3.45,-2.55,3.2,5,33,136,0.44388,0.0313,0.00981,-0.4368,0.06848,2/17/2017,0.7641,128.449997,0.019164956
6712,24-Feb-17,135,ICPT,Call,3.1,0.1,2.2,3.9,1,5,0.3593,0.02222,0.00781,-0.54095,0.0544,2/17/2017,0.84606,128.449997,0.019164956
6713,24-Feb-17,119,ICPT,Put,1.65,-4.15,0.35,4.8,1,1,-0.25974,0.02243,-0.00553,-0.41493,0.06509,2/17/2017,0.86333,128.449997,0.019164956
6714,24-Feb-17,125,ICPT,Put,4.6,1.7,2.5,4.9,24,107,-0.40151,0.03459,-0.00906,-0.36637,0.06691,2/17/2017,0.65729,128.449997,0.019164956
6715,24-Feb-17,127,ICPT,Put,4.5,1.4,3.4,5.4,3,51,-0.46979,0.04058,-0.01024,-0.35577,0.06758,2/17/2017,0.61931,128.449997,0.019164956
6716,3-Mar-17,130,ICPT,Call,4.94,-3.06,3.9,7,1,27,0.46916,0.02482,0.02052,-0.28305,0.09734,2/17/2017,0.59538,128.449997,0.038329911
6717,3-Mar-17,135,ICPT,Call,4,-0.18,3,4.8,5,3,0.36369,0.02208,0.01599,-0.27412,0.09953,2/17/2017,0.78253,128.449997,0.038329911
6718,10-Mar-17,130,ICPT,Call,6.75,-1.75,4.9,7.8,2,8,0.47757,0.0232,0.03122,-0.20483,0.11943,2/17/2017,0.62198,128.449997,0.057494867
6719,10-Mar-17,135,ICPT,Call,3.8,-2,2.95,5.6,1,3,0.36991,0.02176,0.02444,-0.18869,0.12238,2/17/2017,0.64053,128.449997,0.057494867
6720,17-Mar-17,120,ICPT,Call,12.2,-4.3,10.8,13.9,4,133,0.68126,0.01792,0.05654,-0.15922,0.13079,2/17/2017,0.63339,128.449997,0.076659822
6721,17-Mar-17,125,ICPT,Call,9.6,-0.96,8.8,10.6,10,141,0.58557,0.02081,0.04978,-0.16938,0.13431,2/17/2017,0.56358,128.449997,0.076659822
6722,17-Mar-17,130,ICPT,Call,7.1,-1.4,6.5,8,21,656,0.48632,0.02145,0.04202,-0.16877,0.13785,2/17/2017,0.58143,128.449997,0.076659822
6723,17-Mar-17,140,ICPT,Call,4.19,0.01,3.7,5.1,13,253,0.34567,0.01584,0.02961,-0.18863,0.14378,2/17/2017,0.63906,128.449997,0.076659822
6724,3-Mar-17,130,ICPT,Put,8.2,1.7,6.4,8.6,40,26,-0.5348,0.02539,-0.02245,-0.25957,0.09739,2/17/2017,0.66527,128.449997,0.038329911
6725,17-Mar-17,120,ICPT,Put,4.2,-0.1,3.9,5.1,6,77,-0.3182,0.01839,-0.02961,-0.13852,0.13081,2/17/2017,0.56219,128.449997,0.076659822
6726,17-Mar-17,125,ICPT,Put,7,1.9,5.9,7.5,5,188,-0.41822,0.01935,-0.04036,-0.16585,0.13437,2/17/2017,0.55698,128.449997,0.076659822
6727,17-Mar-17,135,ICPT,Put,11.24,-22.99,11.2,13.8,2,158,-0.59027,0.01781,-0.05271,-0.16621,0.14094,2/17/2017,0.56637,128.449997,0.076659822
6728,16-Jun-17,120,ICPT,Call,18.5,-4.5,17.5,20.7,51,636,0.65766,0.01077,0.21159,-0.07194,0.26545,2/17/2017,0.49208,128.449997,0.325804244
6729,16-Jun-17,125,ICPT,Call,16.12,-1.19,14.9,17.9,1,16,0.60204,0.01164,0.19813,-0.07628,0.27339,2/17/2017,0.5147,128.449997,0.325804244
6730,16-Jun-17,125,ICPT,Put,13.55,-4.45,12.2,14.9,2,1,-0.4052,0.01181,-0.16353,-0.06029,0.27427,2/17/2017,0.49211,128.449997,0.325804244
6731,16-Jun-17,135,ICPT,Put,19.9,3.9,17.8,20.8,8,2,-0.50536,0.01109,-0.20547,-0.06319,0.28833,2/17/2017,0.54699,128.449997,0.325804244
6732,15-Sep-17,140,ICPT,Call,14.5,-3,13.3,16,5,2,0.51042,0.00826,0.27917,-0.0607,0.38602,2/17/2017,0.48375,128.449997,0.574948665
6733,19-Jan-18,120,ICPT,Call,28.3,2.45,27.3,30,4,122,0.67496,0.00694,0.53956,-0.04249,0.43077,2/17/2017,0.43831,128.449997,0.919917864
6734,19-Jan-18,140,ICPT,Call,19,2.86,18,21.3,10,35,0.53816,0.00759,0.45643,-0.04372,0.48395,2/17/2017,0.47438,128.449997,0.919917864
6735,19-Jan-18,120,ICPT,Put,19.8,0.5,18.1,20.4,10,273,-0.338,0.00671,-0.42295,-0.03034,0.43425,2/17/2017,0.5253,128.449997,0.919917864
6736,17-Mar-17,90,IDCC,Call,11.1,0.85,10.5,11.2,30,305,1,0,0.06824,-0.01373,0,2/17/2017,0.48586,99.599998,0.076659822
6737,17-Mar-17,95,IDCC,Call,7.06,0.38,6.9,7.3,36,637,0.92943,0.02379,0.06643,-0.03032,0.03077,2/17/2017,0.47822,99.599998,0.076659822
6738,17-Mar-17,97.5,IDCC,Call,5.47,0.07,5.3,5.7,28,564,0.79728,0.04148,0.05756,-0.05397,0.0686,2/17/2017,0.41744,99.599998,0.076659822
6739,17-Mar-17,100,IDCC,Call,4.19,-0.04,4.1,4.3,89,539,0.67614,0.05141,0.04943,-0.06218,0.10622,2/17/2017,0.36499,99.599998,0.076659822
6740,17-Mar-17,90,IDCC,Put,1.2,-0.1,1.2,1.4,6,751,-0.1718,0.01658,-0.01361,-0.08012,0.06702,2/17/2017,0.40201,99.599998,0.076659822
6741,17-Mar-17,92.5,IDCC,Put,1.8,-0.06,1.7,2.1,3,266,-0.20275,0.02029,-0.01602,-0.08393,0.06818,2/17/2017,0.43889,99.599998,0.076659822
6742,17-Mar-17,95,IDCC,Put,2.5,-0.27,2.45,2.8,23,172,-0.26593,0.02262,-0.01911,-0.09902,0.10411,2/17/2017,0.42726,99.599998,0.076659822
6743,17-Mar-17,97.5,IDCC,Put,3.3,-0.19,3.3,3.5,33,101,-0.31751,0.02703,-0.02338,-0.09359,0.10577,2/17/2017,0.41627,99.599998,0.076659822
6744,17-Mar-17,100,IDCC,Put,4.4,-0.31,4.4,4.7,20,156,-0.39085,0.0288,-0.02945,-0.10351,0.10772,2/17/2017,0.34032,99.599998,0.076659822
6745,16-Jun-17,90,IDCC,Call,13.7,0.81,13.1,13.9,3,370,0.96677,0.00889,0.27661,-0.01597,0.04404,2/17/2017,0.363,99.599998,0.325804244
6746,16-Jun-17,95,IDCC,Call,10.4,1.67,10,10.6,5,142,0.85827,0.02519,0.2553,-0.02195,0.12307,2/17/2017,0.3475,99.599998,0.325804244
6747,16-Jun-17,100,IDCC,Call,7.6,-0.1,7.4,7.9,20,760,0.6405,0.02669,0.18842,-0.03508,0.21659,2/17/2017,0.33764,99.599998,0.325804244
6748,16-Jun-17,105,IDCC,Call,5.2,-0.43,5.2,5.6,2,93,0.51116,0.02743,0.15296,-0.03632,0.23039,2/17/2017,0.34827,99.599998,0.325804244
6749,15-Sep-17,100,IDCC,Call,9.9,-1.2,9.9,10.2,10,330,0.66728,0.0251,0.34422,-0.02415,0.27919,2/17/2017,0.28983,99.599998,0.574948665
6750,15-Sep-17,105,IDCC,Call,7.76,0.16,7.4,7.9,6,253,0.54605,0.02382,0.28302,-0.02644,0.30329,2/17/2017,0.26958,99.599998,0.574948665
6751,21-Apr-17,12.5,XENT,Put,0.85,-0.55,0.8,1.15,5,22,-0.36109,0.11494,-0.00857,-0.01073,0.02033,2/17/2017,0.65149,13.2,0.1724846
6752,17-Mar-17,10,IVAC,Put,0.5,0.2,0.25,0.65,30,72,-0.55827,0.41304,-0.0035,-0.00732,0.01065,2/17/2017,0.54512,10.4,0.076659822
6753,21-Apr-17,10,IVAC,Call,1,-0.1,0.8,1.15,12,201,0.52927,0.16775,0.00731,-0.00988,0.01579,2/17/2017,0.44787,10.4,0.1724846
6754,21-Jul-17,10,IVAC,Call,1.55,-0.35,1.25,1.6,15,19,0.56788,0.12029,0.01772,-0.00584,0.02435,2/17/2017,0.44224,10.4,0.421629021
6755,21-Apr-17,35,INTL,Put,0.85,-0.05,0.6,1.1,98,55,-0.18505,0.05279,-0.01229,-0.01204,0.03765,2/17/2017,0.26483,36.91,0.1724846
6756,17-Mar-17,12.5,ITCI,Put,1.1,-0.2,0.85,1.15,114,952,0,0,0,0,0,2/17/2017,0.95633,13.27,0.076659822
6757,17-Mar-17,115,INTU,Call,6,1,5.7,6.2,5,168,0.7207,0.0397,0.06083,-0.07277,0.12224,2/17/2017,0.29622,119.860001,0.076659822
6758,17-Mar-17,120,INTU,Call,2.7,0.2,2.6,2.85,139,1326,0.4975,0.05374,0.04313,-0.07376,0.12869,2/17/2017,0.21904,119.860001,0.076659822
6759,17-Mar-17,125,INTU,Call,0.9,0.22,0.8,0.95,89,643,0.24694,0.04487,0.02179,-0.05233,0.09117,2/17/2017,0.21935,119.860001,0.076659822
6760,17-Mar-17,110,INTU,Put,0.58,-0.04,0.45,0.65,5,414,-0.12613,0.02332,-0.01076,-0.03555,0.0776,2/17/2017,0.24437,119.860001,0.076659822
6761,17-Mar-17,115,INTU,Put,1.2,-0.19,1.05,1.35,110,1058,-0.27091,0.04245,-0.0215,-0.05165,0.12191,2/17/2017,0.24997,119.860001,0.076659822
6762,17-Mar-17,120,INTU,Put,2.95,-0.25,2.75,3.1,177,131,-0.51695,0.0618,-0.03709,-0.04981,0.12889,2/17/2017,0.21442,119.860001,0.076659822
6763,21-Apr-17,115,INTU,Call,6.6,0.4,6.4,6.9,17,141,0.74137,0.03831,0.14124,-0.0383,0.17685,2/17/2017,0.2227,119.860001,0.1724846
6764,21-Apr-17,120,INTU,Call,3.4,0.05,3.4,3.7,101,478,0.52567,0.05122,0.1029,-0.03929,0.19288,2/17/2017,0.18506,119.860001,0.1724846
6765,21-Apr-17,110,INTU,Put,1,-0.15,0.85,1.1,7,141,-0.14492,0.0229,-0.0282,-0.01844,0.11178,2/17/2017,0.21872,119.860001,0.1724846
6766,21-Jul-17,115,INTU,Call,8.61,1.21,8.4,9.2,1,43,0.72354,0.02802,0.32844,-0.02696,0.26789,2/17/2017,0.16716,119.860001,0.421629021
6767,21-Jul-17,125,INTU,Call,3.7,0.3,3.4,4,17,80,0.42223,0.03082,0.19859,-0.02595,0.32434,2/17/2017,0.19549,119.860001,0.421629021
6768,21-Jul-17,130,INTU,Call,2.06,0.31,1.8,2.25,5,218,0.2709,0.02832,0.13074,-0.01923,0.2411,2/17/2017,0.18658,119.860001,0.421629021
6769,21-Jul-17,130,INTU,Call,2.06,0.31,1.8,2.25,5,218,0.2709,0.02832,0.13074,-0.01923,0.2411,2/17/2017,0.18658,119.860001,1.916495551
6770,21-Jul-17,110,INTU,Put,3.08,-0.52,2.7,3.3,2,157,-0.24571,0.01775,-0.1113,-0.01804,0.26646,2/17/2017,0.24648,119.860001,0.421629021
6771,19-Jan-18,110,INTU,Call,15.49,0.19,15.1,16,12,14,0.87681,0.01602,0.82754,-0.0187,0.19904,2/17/2017,0.13596,119.860001,0.919917864
6772,19-Jan-18,115,INTU,Call,12.11,0.31,11.6,12.7,1,50,0.71726,0.01845,0.67289,-0.02212,0.38541,2/17/2017,0.15631,119.860001,0.919917864
6773,19-Jan-18,120,INTU,Call,9.7,0.4,9.4,9.8,4,157,0.63077,0.02288,0.61445,-0.02187,0.42095,2/17/2017,0.15606,119.860001,0.919917864
6774,19-Jan-18,125,INTU,Call,7.3,0.3,7.1,7.3,2,32,0.52026,0.02328,0.51519,-0.02023,0.46766,2/17/2017,0.16889,119.860001,0.919917864
6775,19-Jan-18,110,INTU,Put,6.1,-0.1,5.7,6.3,17,269,-0.29057,0.01185,-0.29726,-0.01306,0.39198,2/17/2017,0.24292,119.860001,0.919917864
6776,24-Feb-17,662.5,ISRG,Call,61.6,11.38,59.8,64.5,4,2,1,0,0.12691,-0.10134,0,2/17/2017,0.1325,724.659973,0.019164956
6777,24-Feb-17,670,ISRG,Call,55.02,31.52,52.2,57,10,32,1,0,0.12834,-0.10248,0,2/17/2017,0.05176,724.659973,0.019164956
6778,24-Feb-17,700,ISRG,Call,24.22,14.22,23.3,27.4,1,15,1,0,0.13409,-0.10707,0,2/17/2017,0.03671,724.659973,0.019164956
6779,24-Feb-17,710,ISRG,Call,17.13,5.12,14.3,17.6,26,23,0.99845,0.0008,0.1358,-0.11085,0.02144,2/17/2017,0.06166,724.659973,0.019164956
6780,24-Feb-17,712.5,ISRG,Call,13.2,1.5,12.2,16,3,3,0.93672,0.01393,0.12775,-0.19565,0.10012,2/17/2017,0.09216,724.659973,0.019164956
6781,24-Feb-17,715,ISRG,Call,11.8,3.52,10,13.9,4,19,0.89866,0.02015,0.12295,-0.22751,0.23765,2/17/2017,0.09004,724.659973,0.019164956
6782,24-Feb-17,717.5,ISRG,Call,9.09,1.74,9.2,12.1,4,14,0.73472,0.02392,0.10029,-0.47035,0.37837,2/17/2017,0.14347,724.659973,0.019164956
6783,24-Feb-17,720,ISRG,Call,10.1,4.14,5.7,8.8,29,13,0.75354,0.03587,0.10368,-0.32834,0.37302,2/17/2017,0.08564,724.659973,0.019164956
6784,24-Feb-17,722.5,ISRG,Call,6.16,0.66,5,8.2,5,0,0.60267,0.02801,0.08258,-0.51241,0.38575,2/17/2017,0.14183,724.659973,0.019164956
6785,24-Feb-17,725,ISRG,Call,5.4,1.6,3.3,5.8,60,31,0.54623,0.04117,0.07545,-0.40324,0.38868,2/17/2017,0.1023,724.659973,0.019164956
6786,24-Feb-17,727.5,ISRG,Call,3.8,0.82,2.5,5.3,18,13,0.45761,0.03522,0.06318,-0.42875,0.39445,2/17/2017,0.11644,724.659973,0.019164956
6787,24-Feb-17,730,ISRG,Call,2.9,0.45,1.7,3.7,183,47,0.35589,0.03697,0.04933,-0.35154,0.40192,2/17/2017,0.10325,724.659973,0.019164956
6788,24-Feb-17,732.5,ISRG,Call,2.5,0.5,1.45,2.65,15,12,0.29794,0.03006,0.04126,-0.38397,0.40425,2/17/2017,0.12141,724.659973,0.019164956
6789,24-Feb-17,735,ISRG,Call,1.55,0.47,1.3,2,356,3,0.24557,0.02574,0.03402,-0.36181,0.27183,2/17/2017,0.1281,724.659973,0.019164956
6790,24-Feb-17,737.5,ISRG,Call,1.38,0.6,0.55,1.5,17,10,0.14222,0.02147,0.01981,-0.20755,0.28053,2/17/2017,0.10618,724.659973,0.019164956
6791,24-Feb-17,740,ISRG,Call,0.96,0.37,0.3,1.1,3,69,0.12371,0.01728,0.01721,-0.21524,0.27984,2/17/2017,0.13331,724.659973,0.019164956
6792,24-Feb-17,700,ISRG,Put,0.4,-0.45,0.2,0.55,9,19,-0.0416,0.00569,-0.0055,-0.10442,0.10211,2/17/2017,0.15553,724.659973,0.019164956
6793,24-Feb-17,702.5,ISRG,Put,0.85,-1.8,0.05,1.05,10,17,-0.11118,0.00962,-0.01389,-0.29759,0.24656,2/17/2017,0.20159,724.659973,0.019164956
6794,24-Feb-17,710,ISRG,Put,1.64,-4.06,0.5,1.55,1,80,-0.10155,0.01396,-0.01247,-0.17963,0.24269,2/17/2017,0.13136,724.659973,0.019164956
6795,24-Feb-17,715,ISRG,Put,2.02,-2.08,0.8,3.4,7,29,-0.23499,0.02056,-0.02817,-0.39748,0.33571,2/17/2017,0.16124,724.659973,0.019164956
6796,24-Feb-17,717.5,ISRG,Put,2.13,-3.83,1.15,3.5,2,2,-0.26574,0.02456,-0.03099,-0.35919,0.37825,2/17/2017,0.14163,724.659973,0.019164956
6797,24-Feb-17,720,ISRG,Put,2.82,-3.48,1.75,4.5,1,3,-0.36137,0.02236,-0.04459,-0.48621,0.38434,2/17/2017,0.17241,724.659973,0.019164956
6798,24-Feb-17,722.5,ISRG,Put,4.8,-4.3,3.3,5.5,6,2,-0.40402,0.02767,-0.04974,-0.42275,0.38616,2/17/2017,0.14161,724.659973,0.019164956
6799,24-Feb-17,730,ISRG,Put,7.6,-9.8,7.8,9.9,4,1,-0.59516,0.0249,-0.06588,-0.4559,0.39569,2/17/2017,0.16283,724.659973,0.019164956
6800,3-Mar-17,695,ISRG,Call,30,6.5,29,32.8,10,21,1,0,0.26599,-0.10622,0,2/17/2017,0.02607,724.659973,0.038329911
6801,3-Mar-17,717.5,ISRG,Call,13.8,4.1,10.2,13.3,2,3,0.73091,0.02193,0.19949,-0.29092,0.5247,2/17/2017,0.11034,724.659973,0.038329911
6802,3-Mar-17,720,ISRG,Call,10.9,1.9,8.5,11.6,7,9,0.64699,0.02066,0.17632,-0.3466,0.53735,2/17/2017,0.09703,724.659973,0.038329911
6803,3-Mar-17,725,ISRG,Call,8,2.5,7.1,9.8,2,1,0.5402,0.02046,0.14749,-0.40947,0.55013,2/17/2017,0.14708,724.659973,0.038329911
6804,3-Mar-17,730,ISRG,Call,7,1.96,3.8,6.4,1,6,0.42978,0.02405,0.11832,-0.3124,0.56406,2/17/2017,0.11803,724.659973,0.038329911
6805,3-Mar-17,735,ISRG,Call,4.15,1.19,2.55,4.6,1,1,0.32942,0.02051,0.09081,-0.30826,0.57522,2/17/2017,0.12942,724.659973,0.038329911
6806,3-Mar-17,760,ISRG,Call,0.83,-0.1,0.05,1.75,14,1,0.08763,0.00677,0.02423,-0.16832,0.17389,2/17/2017,0.18032,724.659973,0.038329911
6807,17-Mar-17,680,ISRG,Call,48.8,9.15,45,47.5,4,45,1,0,0.51863,-0.10374,0,2/17/2017,0.01004,724.659973,0.076659822
6808,17-Mar-17,685,ISRG,Call,43.6,5.65,40.5,42.9,10,20,1,0,0.52245,-0.1045,0,2/17/2017,0.01929,724.659973,0.076659822
6809,17-Mar-17,700,ISRG,Call,29.51,4.41,28.4,30,82,39,0.88269,0.00819,0.46871,-0.18984,0.45346,2/17/2017,0.12191,724.659973,0.076659822
6810,17-Mar-17,715,ISRG,Call,18.99,4.64,17.3,18.8,27,114,0.67483,0.01219,0.36122,-0.29171,0.74796,2/17/2017,0.13409,724.659973,0.076659822
6811,17-Mar-17,720,ISRG,Call,15.11,2.51,14.1,15.7,22,32,0.64116,0.01664,0.34765,-0.24502,0.75173,2/17/2017,0.11554,724.659973,0.076659822
6812,17-Mar-17,725,ISRG,Call,13.8,3.7,11.3,12.7,36,235,0.55612,0.01657,0.3022,-0.27548,0.77365,2/17/2017,0.13192,724.659973,0.076659822
6813,17-Mar-17,730,ISRG,Call,10.71,2.91,9,10.3,14,213,0.48125,0.01523,0.26164,-0.27363,0.79101,2/17/2017,0.13556,724.659973,0.076659822
6814,17-Mar-17,735,ISRG,Call,8.52,2.13,7,8.1,16,30,0.40975,0.01444,0.22327,-0.26,0.8073,2/17/2017,0.13733,724.659973,0.076659822
6815,17-Mar-17,740,ISRG,Call,6.13,1.33,5.4,6.3,3,37,0.31822,0.01517,0.17494,-0.21955,0.83185,2/17/2017,0.12407,724.659973,0.076659822
6816,17-Mar-17,745,ISRG,Call,5.12,1.52,4.3,4.8,7,48,0.24907,0.01363,0.13747,-0.18342,0.57072,2/17/2017,0.12032,724.659973,0.076659822
6817,17-Mar-17,755,ISRG,Call,2.68,0.33,2.1,2.7,5,5,0.16165,0.00936,0.08929,-0.14724,0.58778,2/17/2017,0.1322,724.659973,0.076659822
6818,17-Mar-17,760,ISRG,Call,1.71,0.51,1.65,2,7,14,0.16421,0.00797,0.09015,-0.17297,0.58024,2/17/2017,0.15677,724.659973,0.076659822
6819,17-Mar-17,765,ISRG,Call,1.61,0.69,0.9,1.45,2,3,0.09524,0.00629,0.05281,-0.10713,0.2592,2/17/2017,0.15533,724.659973,0.076659822
6820,17-Mar-17,770,ISRG,Call,1.11,0.73,0.8,1.05,4,1,0.08617,0.00537,0.04768,-0.10465,0.25947,2/17/2017,0.15594,724.659973,0.076659822
6821,24-Mar-17,715,ISRG,Call,18.82,3.02,18.7,20.4,2,2,0.70219,0.01321,0.47208,-0.22584,0.81918,2/17/2017,0.14214,724.659973,0.095824778
6822,24-Mar-17,730,ISRG,Call,10.77,2.02,10.7,12.1,2,2,0.48926,0.01621,0.33387,-0.21901,0.88676,2/17/2017,0.13814,724.659973,0.095824778
6823,24-Mar-17,750,ISRG,Call,4.6,1.6,4.1,4.9,3,4,0.27124,0.01039,0.18532,-0.21481,0.63046,2/17/2017,0.15065,724.659973,0.095824778
6824,3-Mar-17,695,ISRG,Put,1.03,-1.49,0.7,1.85,5,20,-0.12789,0.00734,-0.03274,-0.22956,0.34263,2/17/2017,0.17695,724.659973,0.038329911
6825,3-Mar-17,700,ISRG,Put,1.53,-3.11,0.55,3.1,15,7,-0.1546,0.00901,-0.04024,-0.24153,0.34453,2/17/2017,0.16223,724.659973,0.038329911
6826,3-Mar-17,715,ISRG,Put,5.02,-3.47,2.85,6.1,1,6,-0.30038,0.01582,-0.07248,-0.29343,0.53335,2/17/2017,0.16158,724.659973,0.038329911
6827,3-Mar-17,720,ISRG,Put,5.45,-4.55,4.2,7.9,21,24,-0.38003,0.01807,-0.09357,-0.30258,0.54151,2/17/2017,0.15537,724.659973,0.038329911
6828,10-Mar-17,690,ISRG,Put,1.8,-1.11,0.5,2.4,3,4,-0.08861,0.00567,-0.03249,-0.12179,0.40415,2/17/2017,0.19448,724.659973,0.057494867
6829,17-Mar-17,655,ISRG,Put,0.84,-0.71,0.45,0.85,1,34,-0.05618,0.00232,-0.03077,-0.10836,0.19508,2/17/2017,0.24997,724.659973,0.057494867
6830,17-Mar-17,655,ISRG,Put,0.84,-0.71,0.45,0.85,1,34,-0.05618,0.00232,-0.03077,-0.10836,0.19508,2/17/2017,0.24997,724.659973,0.076659822
6831,17-Mar-17,655,ISRG,Put,0.84,-0.71,0.45,0.85,1,34,-0.05618,0.00232,-0.03077,-0.10836,0.19508,2/17/2017,0.24997,724.659973,0.1724846
6832,17-Mar-17,660,ISRG,Put,0.95,-1.05,0.55,1,1,33,-0.05261,0.00242,-0.02863,-0.09197,0.19381,2/17/2017,0.22602,724.659973,0.076659822
6833,17-Mar-17,665,ISRG,Put,1,-1.08,0.7,1.15,1,56,-0.07972,0.00316,-0.03882,-0.14743,0.46421,2/17/2017,0.25008,724.659973,0.076659822
6834,17-Mar-17,670,ISRG,Put,1.15,-0.91,0.9,1.35,16,39,-0.05644,0.00298,-0.03064,-0.08411,0.19323,2/17/2017,0.19589,724.659973,0.076659822
6835,17-Mar-17,675,ISRG,Put,1.55,-0.91,1.15,1.65,6,33,-0.0663,0.00353,-0.03557,-0.0947,0.19983,2/17/2017,0.1912,724.659973,0.076659822
6836,17-Mar-17,680,ISRG,Put,1.85,-0.87,1.45,2,3,31,-0.07945,0.00423,-0.03834,-0.10739,0.45899,2/17/2017,0.18644,724.659973,0.076659822
6837,17-Mar-17,685,ISRG,Put,2.24,-0.91,1.8,2.45,8,15,-0.08638,0.00488,-0.04219,-0.10151,0.45786,2/17/2017,0.16972,724.659973,0.076659822
6838,17-Mar-17,690,ISRG,Put,2.61,-1.2,2.4,3,5,76,-0.10257,0.00585,-0.05127,-0.10344,0.45904,2/17/2017,0.17411,724.659973,0.076659822
6839,17-Mar-17,695,ISRG,Put,3.5,-2,3.1,3.8,16,26,-0.19691,0.00715,-0.10401,-0.21513,0.48444,2/17/2017,0.20477,724.659973,0.076659822
6840,17-Mar-17,700,ISRG,Put,4,-1.73,3.9,4.7,22,24,-0.185,0.00865,-0.09655,-0.15902,0.47833,2/17/2017,0.15569,724.659973,0.076659822
6841,17-Mar-17,705,ISRG,Put,5.7,-2.4,4.9,5.8,126,20,-0.25982,0.00914,-0.1237,-0.22649,0.738,2/17/2017,0.18809,724.659973,0.076659822
6842,17-Mar-17,710,ISRG,Put,7,-2.52,6.2,7.1,17,24,-0.31474,0.00954,-0.15277,-0.24601,0.74911,2/17/2017,0.17017,724.659973,0.076659822
6843,17-Mar-17,720,ISRG,Put,10.5,-24.4,10.5,10.9,119,2,-0.41045,0.01146,-0.19988,-0.25089,0.7672,2/17/2017,0.15845,724.659973,0.076659822
6844,17-Mar-17,770,ISRG,Put,45.5,-4.3,43.7,48.3,3,2,-0.89532,0.00671,-0.18149,-0.08383,0.46963,2/17/2017,0.18793,724.659973,0.076659822
6845,24-Mar-17,690,ISRG,Put,3.75,-1.8,3.5,4.1,2,2,-0.18451,0.00615,-0.1217,-0.18004,0.53428,2/17/2017,0.19684,724.659973,0.095824778
6846,24-Mar-17,705,ISRG,Put,6.6,-8.9,6.3,7.2,2,1,-0.26849,0.00869,-0.15904,-0.18982,0.82114,2/17/2017,0.20462,724.659973,0.095824778
6847,24-Mar-17,730,ISRG,Put,16.3,-2.5,15.6,17.1,3,1,-0.51823,0.01185,-0.26935,-0.19532,0.8781,2/17/2017,0.1925,724.659973,0.095824778
6848,21-Apr-17,655,ISRG,Call,76.7,32.7,73.9,76.5,3,11,0.98416,0.00102,1.09944,-0.1118,0.23792,2/17/2017,0.1325,724.659973,0.019164956
6849,21-Apr-17,655,ISRG,Call,76.7,32.7,73.9,76.5,3,11,0.98416,0.00102,1.09944,-0.1118,0.23792,2/17/2017,0.1325,724.659973,0.1724846
6850,21-Apr-17,660,ISRG,Call,70.49,6.12,69.2,72.1,1,34,1,0,1.12751,-0.10025,0,2/17/2017,0.03699,724.659973,0.1724846
6851,21-Apr-17,670,ISRG,Call,61.8,6.04,60.5,63.5,11,49,0.95524,0.00251,1.08909,-0.12931,0.25197,2/17/2017,0.12809,724.659973,0.1724846
6852,21-Apr-17,675,ISRG,Call,58.5,7.53,55.3,59.6,3,24,0.94621,0.00303,1.08644,-0.1343,0.25618,2/17/2017,0.12573,724.659973,0.1724846
6853,21-Apr-17,680,ISRG,Call,53.87,9.1,51.2,55.3,1,215,0.93427,0.00364,1.08011,-0.14035,0.61077,2/17/2017,0.16233,724.659973,0.1724846
6854,21-Apr-17,685,ISRG,Call,50.5,7.23,47.2,51.6,2,14,0.89675,0.00474,1.04094,-0.15406,0.63411,2/17/2017,0.14725,724.659973,0.1724846
6855,21-Apr-17,690,ISRG,Call,45.12,4.12,43.4,47.7,1,21,0.86536,0.00569,1.00956,-0.16524,0.65191,2/17/2017,0.12977,724.659973,0.1724846
6856,21-Apr-17,700,ISRG,Call,38.6,4.14,36.1,40.4,15,182,0.75201,0.00658,0.87696,-0.22217,1.06958,2/17/2017,0.16652,724.659973,0.1724846
6857,21-Apr-17,705,ISRG,Call,35.25,5.75,32.7,36.6,10,89,0.70313,0.00662,0.81931,-0.23901,1.0944,2/17/2017,0.19182,724.659973,0.1724846
6858,21-Apr-17,715,ISRG,Call,30.1,4.57,27.5,31,1,70,0.65386,0.00854,0.77602,-0.21696,1.1126,2/17/2017,0.15341,724.659973,0.1724846
6859,21-Apr-17,720,ISRG,Call,25.58,5.98,24.7,28.2,4,134,0.61013,0.00881,0.72645,-0.22565,1.13457,2/17/2017,0.17,724.659973,0.1724846
6860,21-Apr-17,725,ISRG,Call,23.99,3.83,21.5,25.4,7,341,0.56245,0.00772,0.66551,-0.26452,1.15767,2/17/2017,0.1835,724.659973,0.1724846
6861,21-Apr-17,730,ISRG,Call,20.5,2.32,18.9,22.5,1,82,0.52702,0.00747,0.62391,-0.26298,1.17321,2/17/2017,0.1751,724.659973,0.1724846
6862,21-Apr-17,740,ISRG,Call,16.8,2.3,14.5,18.3,2,202,0.44854,0.00801,0.53714,-0.22671,1.21026,2/17/2017,0.16814,724.659973,0.1724846
6863,21-Apr-17,745,ISRG,Call,14.37,2.37,13.1,15.3,14,20,0.41575,0.00749,0.49741,-0.22983,1.22368,2/17/2017,0.17708,724.659973,0.1724846
6864,21-Apr-17,750,ISRG,Call,12.5,2.89,11.3,14,3,105,0.38312,0.00716,0.4588,-0.22867,1.23732,2/17/2017,0.20158,724.659973,0.1724846
6865,21-Apr-17,755,ISRG,Call,10.9,1.66,9.9,12.8,9,23,0.33301,0.00752,0.40264,-0.20637,1.26312,2/17/2017,0.15446,724.659973,0.1724846
6866,21-Apr-17,760,ISRG,Call,9.94,2.84,8.4,11.1,5,60,0.28896,0.00749,0.35179,-0.18428,0.86063,2/17/2017,0.18719,724.659973,0.1724846
6867,21-Apr-17,770,ISRG,Call,7.42,3.02,6.7,8.3,1,17,0.24752,0.00626,0.30067,-0.17468,0.87592,2/17/2017,0.16642,724.659973,0.1724846
6868,21-Apr-17,780,ISRG,Call,5.03,0.83,4.3,6.2,4,28,0.18402,0.00535,0.22492,-0.13784,0.90721,2/17/2017,0.16696,724.659973,0.1724846
6869,21-Apr-17,660,ISRG,Put,4.9,-6.2,4,5.9,3,72,-0.14998,0.00322,-0.1819,-0.13989,0.68618,2/17/2017,0.24835,724.659973,0.1724846
6870,21-Apr-17,675,ISRG,Put,7.1,-1.5,6,8.7,1,50,-0.19776,0.00407,-0.23273,-0.16881,0.71703,2/17/2017,0.24383,724.659973,0.1724846
6871,21-Apr-17,680,ISRG,Put,8.2,-8.3,6.9,9.7,1,15,-0.18851,0.00459,-0.21905,-0.13704,0.71036,2/17/2017,0.20913,724.659973,0.1724846
6872,21-Apr-17,685,ISRG,Put,8.88,-2.42,7.9,10.7,4,17,-0.24462,0.00454,-0.26743,-0.18848,1.07963,2/17/2017,0.24567,724.659973,0.1724846
6873,21-Apr-17,690,ISRG,Put,10,-2.11,9.1,12.1,5,50,-0.24784,0.00513,-0.26574,-0.16555,1.07845,2/17/2017,0.21872,724.659973,0.1724846
6874,21-Apr-17,700,ISRG,Put,13.42,-2.58,12.3,13.5,11,91,-0.30293,0.00568,-0.33811,-0.17137,1.10101,2/17/2017,0.21443,724.659973,0.1724846
6875,21-Apr-17,735,ISRG,Put,26.5,-61.7,26.8,28.7,1,10,-0.52505,0.00734,-0.50857,-0.1678,1.18389,2/17/2017,0.19897,724.659973,0.1724846
6876,21-Jul-17,685,ISRG,Call,65.2,5.2,62.8,67.3,1,6,0.80834,0.00414,2.22156,-0.15351,1.52353,2/17/2017,0.14956,724.659973,0.421629021
6877,21-Jul-17,700,ISRG,Call,55.28,6.81,53.5,57,17,44,0.71838,0.00454,1.98234,-0.16631,1.63811,2/17/2017,0.16948,724.659973,0.421629021
6878,21-Jul-17,720,ISRG,Call,42.9,5.68,41.2,45.5,3,15,0.613,0.00456,1.69616,-0.19203,1.76065,2/17/2017,0.16053,724.659973,0.421629021
6879,21-Jul-17,725,ISRG,Call,40.84,4.99,38.5,43,3,114,0.5988,0.00531,1.68638,-0.17906,1.77585,2/17/2017,0.14577,724.659973,0.421629021
6880,21-Jul-17,750,ISRG,Call,29.29,5.07,28.3,30.6,2,29,0.47285,0.00525,1.34893,-0.16168,1.91911,2/17/2017,0.18295,724.659973,0.421629021
6881,21-Jul-17,760,ISRG,Call,25.41,6.04,24.4,25,2,12,0.42532,0.00505,1.2173,-0.15852,1.97054,2/17/2017,0.18582,724.659973,0.421629021
6882,21-Jul-17,675,ISRG,Put,19.52,-17.98,18.5,21.6,1,3,-0.27162,0.00291,-0.76957,-0.11905,1.64834,2/17/2017,0.25719,724.659973,0.421629021
6883,21-Jul-17,700,ISRG,Put,27.74,-2.26,26.7,29.8,9,171,-0.34026,0.00373,-0.92002,-0.10941,1.71157,2/17/2017,0.2575,724.659973,0.421629021
6884,21-Jul-17,720,ISRG,Put,36,-6.85,33.7,38,2,7,-0.41776,0.00437,-0.99607,-0.11409,1.7757,2/17/2017,0.24997,724.659973,0.421629021
6885,21-Jul-17,750,ISRG,Put,51,-72.5,50.6,53.5,2,1,-0.52309,0.00371,-1.25888,-0.12828,1.85401,2/17/2017,0.2575,724.659973,0.421629021
6886,21-Jul-17,760,ISRG,Put,57.88,-65.32,56.2,59.8,1,2,-0.57778,0.00433,-1.33949,-0.10272,1.87856,2/17/2017,0.22625,724.659973,0.421629021
6887,19-Jan-18,680,ISRG,Call,93.5,5.6,90.7,95,3,151,0.75499,0.00249,4.1733,-0.13835,2.26624,2/17/2017,0.18763,724.659973,0.919917864
6888,19-Jan-18,700,ISRG,Call,80.9,11.8,78.6,82.5,1,108,0.70426,0.00283,3.97192,-0.14085,2.38392,2/17/2017,0.15246,724.659973,0.919917864
6889,19-Jan-18,720,ISRG,Call,71.5,8.09,67.5,71.5,7,56,0.64396,0.0029,3.65754,-0.1513,2.52714,2/17/2017,0.17424,724.659973,0.919917864
6890,19-Jan-18,680,ISRG,Put,41.6,-0.8,38.8,43.5,1,267,-0.29861,0.00235,-1.77303,-0.06601,2.39411,2/17/2017,0.2372,724.659973,0.919917864
6891,19-Jan-18,700,ISRG,Put,49.1,-2.3,46.9,51,1,262,-0.34638,0.00265,-1.9333,-0.06772,2.49179,2/17/2017,0.23171,724.659973,0.919917864
6892,19-Jan-18,720,ISRG,Put,57.6,-1.4,55.1,59.5,3,3,-0.40275,0.00297,-1.97795,-0.0698,2.56609,2/17/2017,0.2591,724.659973,0.919917864
6893,19-Jan-18,740,ISRG,Put,68.1,-49,64.9,69,10,26,-0.45082,0.00263,-2.33776,-0.08081,2.65746,2/17/2017,0.26024,724.659973,0.919917864
6894,18-Jan-19,700,ISRG,Call,114.61,11.31,112,116.9,10,11,0.76687,0.00222,8.63082,-0.10568,3.0335,2/17/2017,0.14627,724.659973,1.916495551
6895,18-Jan-19,730,ISRG,Put,87.5,-31.7,84,88.5,10,1,-0.39814,0.00208,-4.0699,-0.04277,3.63736,2/17/2017,0.24503,724.659973,1.916495551
6896,24-Feb-17,44,IONS,Call,3.58,-0.32,1.45,4.6,10,22,1,0,0.00823,-0.00673,0,2/17/2017,0.78121,46.939999,0.019164956
6897,24-Feb-17,45,IONS,Call,2.35,-0.19,2.05,2.6,3,91,1,0,0.00842,-0.00688,0,2/17/2017,0.73576,46.939999,0.019164956
6898,24-Feb-17,46.5,IONS,Call,1.34,-0.31,1.15,1.6,9,54,0.99211,0.01323,0.00862,-0.00973,0.00172,2/17/2017,0.70538,46.939999,0.019164956
6899,24-Feb-17,47,IONS,Call,1,-0.26,0.9,1.3,42,27,0.99274,0.01451,0.00872,-0.00922,0.0017,2/17/2017,0.63372,46.939999,0.019164956
6900,24-Feb-17,47.5,IONS,Call,0.82,-0.18,0.65,1.05,30,62,0.9834,0.03239,0.00873,-0.0117,0.00515,2/17/2017,0.66988,46.939999,0.019164956
6901,24-Feb-17,48,IONS,Call,0.55,-0.29,0.45,0.9,5,80,0.92839,0.09643,0.0083,-0.02378,0.00714,2/17/2017,0.66094,46.939999,0.019164956
6902,24-Feb-17,49,IONS,Call,0.4,-0.1,0.2,0.4,25,48,0.73279,0.19463,0.00661,-0.0551,0.02595,2/17/2017,0.5577,46.939999,0.019164956
6903,24-Feb-17,46,IONS,Put,0.91,-0.39,0.55,0.85,10,22,-0.21608,0.05259,-0.00204,-0.14668,0.01689,2/17/2017,0.25827,46.939999,0.019164956
6904,24-Feb-17,47,IONS,Put,1.21,-0.04,0.95,1.3,11,3,-0.25712,0.06359,-0.00212,-0.1457,0.02563,2/17/2017,0.1325,46.939999,0.019164956
6905,24-Feb-17,47.5,IONS,Put,1.75,0.25,1.2,1.6,4,3,-0.30905,0.06107,-0.00268,-0.17109,0.02579,2/17/2017,0.1325,46.939999,0.019164956
6906,3-Mar-17,45,IONS,Call,3.19,-0.23,3.1,3.7,5,31,0.89548,0.04112,0.01495,-0.03956,0.02333,2/17/2017,0.85934,46.939999,0.038329911
6907,3-Mar-17,47,IONS,Call,2.1,-0.2,1.85,2.65,19,33,0.79171,0.0722,0.01365,-0.05586,0.02403,2/17/2017,0.8245,46.939999,0.038329911
6908,3-Mar-17,47.5,IONS,Call,1.81,-0.19,1.8,2.35,20,45,0.75154,0.07833,0.01302,-0.06298,0.03636,2/17/2017,0.75793,46.939999,0.038329911
6909,3-Mar-17,49,IONS,Call,1.4,-0.6,1.15,1.65,3,5,0.61607,0.09228,0.01081,-0.07114,0.03722,2/17/2017,0.75315,46.939999,0.038329911
6910,10-Mar-17,51,IONS,Call,1.15,-0.35,0.85,1.6,5,6,0.45798,0.07749,0.01209,-0.06083,0.04702,2/17/2017,0.74214,46.939999,0.057494867
6911,17-Mar-17,45,IONS,Call,3.9,0.3,3.9,4.4,2,23,0.86573,0.04253,0.02874,-0.02824,0.03258,2/17/2017,0.69693,46.939999,0.076659822
6912,17-Mar-17,48,IONS,Call,2.5,-0.6,2.4,2.8,19,33,0.67244,0.06532,0.02295,-0.0461,0.05175,2/17/2017,0.67964,46.939999,0.076659822
6913,17-Mar-17,50,IONS,Call,1.9,0.07,1.7,2,27,251,0.53569,0.0689,0.01851,-0.05692,0.05345,2/17/2017,0.75564,46.939999,0.076659822
6914,3-Mar-17,43.5,IONS,Put,1,-1.2,0.75,1.15,1,4,-0.17189,0.0323,-0.00332,-0.08376,0.02321,2/17/2017,0.6262,46.939999,0.038329911
6915,17-Mar-17,44,IONS,Put,1.81,-0.24,1.65,1.95,5,26,-0.25495,0.02691,-0.00954,-0.08049,0.04946,2/17/2017,0.50084,46.939999,0.076659822
6916,17-Mar-17,45,IONS,Put,2.2,-0.63,2.05,2.35,5,35,-0.2691,0.03173,-0.00994,-0.07118,0.05008,2/17/2017,0.50415,46.939999,0.076659822
6917,17-Mar-17,46,IONS,Put,2.63,-0.59,2.45,2.8,9,2,-0.30364,0.03397,-0.01147,-0.07283,0.05072,2/17/2017,0.52394,46.939999,0.076659822
6918,17-Mar-17,47,IONS,Put,3.37,-0.13,2.95,3.3,3,1,-0.34021,0.03607,-0.0131,-0.07513,0.05136,2/17/2017,0.48652,46.939999,0.076659822
6919,21-Apr-17,46,IONS,Call,4.88,-0.17,4.8,5.4,2,159,0.75708,0.04365,0.05561,-0.0267,0.07435,2/17/2017,0.69786,46.939999,0.1724846
6920,21-Apr-17,49,IONS,Call,3.9,0.08,3.5,4,7,55,0.60231,0.05312,0.04545,-0.03099,0.07858,2/17/2017,0.65463,46.939999,0.1724846
6921,21-Apr-17,50,IONS,Call,3.24,-0.06,3.1,3.4,1,431,0.5512,0.05715,0.04219,-0.03192,0.07998,2/17/2017,0.61939,46.939999,0.1724846
6922,21-Apr-17,45,IONS,Put,3.83,-0.07,3.4,4.2,3,88,-0.30377,0.02298,-0.02808,-0.04661,0.07453,2/17/2017,0.53664,46.939999,0.1724846
6923,21-Apr-17,47,IONS,Put,4.86,-1.64,4.4,5.2,10,8,-0.35515,0.02438,-0.03334,-0.05067,0.07647,2/17/2017,0.52317,46.939999,0.1724846
6924,21-Jul-17,50,IONS,Call,6.1,-0.2,5.8,6.8,1,209,0.58278,0.03088,0.09877,-0.02431,0.12338,2/17/2017,0.63345,46.939999,0.421629021
6925,18-Jan-19,45,IONS,Put,13.57,-1.13,12.3,16,2,40,-0.25699,0.00687,-0.37976,-0.01068,0.21401,2/17/2017,0.65238,46.939999,1.916495551
6926,17-Mar-17,115,IPGP,Call,5.48,-2.92,5.5,6.1,3,115,0.98689,0.0085,0.08598,-0.02014,0.02104,2/17/2017,0.20197,119.5,0.076659822
6927,17-Mar-17,120,IPGP,Call,2.45,-0.05,2.55,2.95,5,99,0.78784,0.07178,0.07103,-0.04114,0.10731,2/17/2017,0.21199,119.5,0.076659822
6928,17-Mar-17,125,IPGP,Call,0.96,0.16,0.8,1.15,7,309,0.34204,0.09099,0.03159,-0.03818,0.13937,2/17/2017,0.20568,119.5,0.076659822
6929,17-Mar-17,115,IPGP,Put,1.4,-0.3,1.15,1.45,5,57,-0.19181,0.02788,-0.01744,-0.0545,0.08191,2/17/2017,0.23834,119.5,0.076659822
6930,21-Apr-17,110,IPGP,Call,11.2,1.2,10.7,11.3,5,163,0.98977,0.00419,0.18531,-0.01814,0.0136,2/17/2017,0.20343,119.5,0.1724846
6931,21-Apr-17,120,IPGP,Call,4.14,-0.01,3.8,4.5,3,66,0.75776,0.05667,0.153,-0.02983,0.17651,2/17/2017,0.19252,119.5,0.1724846
6932,21-Apr-17,125,IPGP,Call,2.2,-1.2,2,2.45,1,29,0.44935,0.05481,0.09163,-0.03437,0.20527,2/17/2017,0.18505,119.5,0.1724846
6933,21-Apr-17,115,IPGP,Put,2.75,0.65,2.45,2.9,5,75,-0.26702,0.02147,-0.05147,-0.04339,0.18434,2/17/2017,0.24997,119.5,0.1724846
6934,21-Jul-17,115,IPGP,Call,10.46,-2.64,10.2,11.1,17,24,0.85687,0.02305,0.39881,-0.02325,0.16005,2/17/2017,0.22605,119.5,0.421629021
6935,21-Jul-17,130,IPGP,Call,3.9,-1.4,3.7,4.2,2,73,0.40484,0.02626,0.19415,-0.02878,0.33527,2/17/2017,0.24997,119.5,0.421629021
6936,21-Jul-17,110,IPGP,Put,4.6,1,4,4.8,1,12,-0.24373,0.01248,-0.11807,-0.02657,0.27473,2/17/2017,0.2905,119.5,0.421629021
6937,21-Jul-17,115,IPGP,Put,6.14,0.91,5.6,6.6,8,9,-0.31743,0.01395,-0.15779,-0.02941,0.2866,2/17/2017,0.29333,119.5,0.421629021
6938,17-Mar-17,10,IRDM,Call,0.25,-0.07,0.2,0.35,41,220,0.51487,0.27676,0.00345,-0.01354,0.01064,2/17/2017,0.49716,9.4,0.076659822
6939,17-Mar-17,10,IRDM,Put,0.95,0.23,0.8,0.95,212,216,-0.53769,0.68985,-0.00325,-0.00436,0.01074,2/17/2017,0.53927,9.4,0.076659822
6940,21-Apr-17,10,IRDM,Call,0.5,-0.05,0.3,0.55,90,868,0.5403,0.19652,0.00777,-0.00871,0.01591,2/17/2017,0.42262,9.4,0.1724846
6941,21-Jul-17,10,IRDM,Put,1.4,0.01,1.2,1.5,78,271,-0.44889,0.17748,-0.01645,-0.0031,0.02477,2/17/2017,0.48887,9.4,0.421629021
6942,17-Mar-17,52.5,IRBT,Call,3.39,-0.81,3.2,3.7,7,142,0.98248,0.02153,0.03906,-0.00965,0.01377,2/17/2017,0.26568,55.580002,0.076659822
6943,17-Mar-17,55,IRBT,Call,2,0.15,1.75,1.9,1,566,0.72899,0.14028,0.0299,-0.02269,0.05695,2/17/2017,0.28946,55.580002,0.076659822
6944,17-Mar-17,57.5,IRBT,Call,0.75,-0.15,0.7,0.8,139,397,0.36042,0.13553,0.01499,-0.02471,0.06276,2/17/2017,0.26061,55.580002,0.076659822
6945,17-Mar-17,60,IRBT,Call,0.27,-0.08,0.25,0.35,12,451,0.18784,0.07248,0.00779,-0.02195,0.04369,2/17/2017,0.29845,55.580002,0.076659822
6946,17-Mar-17,52.5,IRBT,Put,0.55,0.07,0.45,0.65,12,206,-0.21105,0.05665,-0.00885,-0.03137,0.03789,2/17/2017,0.29682,55.580002,0.076659822
6947,17-Mar-17,55,IRBT,Put,1.36,0.04,1.15,1.35,122,353,-0.37752,0.07758,-0.01493,-0.03646,0.05892,2/17/2017,0.24108,55.580002,0.076659822
6948,17-Mar-17,57.5,IRBT,Put,2.76,0.11,2.55,2.8,12,88,-0.56312,0.0751,-0.02025,-0.03988,0.06132,2/17/2017,0.22037,55.580002,0.076659822
6949,17-Mar-17,60,IRBT,Put,4.81,-0.38,4.5,5.2,3,533,-0.68102,0.0555,-0.02452,-0.04615,0.06266,2/17/2017,0.15884,55.580002,0.076659822
6950,16-Jun-17,52.5,IRBT,Call,5.6,-0.3,5.5,5.9,1,25,0.77337,0.04528,0.12387,-0.01608,0.11043,2/17/2017,0.30993,55.580002,0.325804244
6951,16-Jun-17,55,IRBT,Call,4.2,-0.05,4.1,4.5,11,153,0.63873,0.0551,0.10452,-0.0177,0.11862,2/17/2017,0.27788,55.580002,0.325804244
6952,16-Jun-17,55,IRBT,Put,3.8,-0.5,3.5,3.9,1,52,-0.39854,0.03503,-0.06645,-0.01928,0.12086,2/17/2017,0.30133,55.580002,0.325804244
6953,15-Sep-17,52.5,IRBT,Put,3.9,-0.7,3.7,4.2,2,57,-0.32136,0.02578,-0.10246,-0.01156,0.1522,2/17/2017,0.36172,55.580002,0.574948665
6954,17-Mar-17,17.5,IRWD,Call,0.85,0.01,0.75,1,8,289,0.48209,0.17185,0.00569,-0.02096,0.01863,2/17/2017,0.57256,17.139999,0.076659822
6955,19-May-17,17.5,IRWD,Call,1.39,0.14,1.1,1.75,10,108,0.52508,0.11984,0.01918,-0.01007,0.03339,2/17/2017,0.46814,17.139999,0.249144422
6956,17-Feb-17,116,TLT,Call,4.25,0.55,4.25,4.45,24,514,1,0,0,-0.01776,0,2/17/2017,0.08281,120.32,0.249144422
6957,17-Feb-17,116,TLT,Call,4.25,0.55,4.25,4.45,24,514,1,0,0,-0.01776,0,2/17/2017,0.08281,120.32,0.919917864
6958,17-Feb-17,116,TLT,Call,4.25,0.55,4.25,4.45,24,514,1,0,0,-0.01776,0,2/17/2017,0.08281,120.32,1.916495551
6959,24-Feb-17,115,TLT,Call,5.05,0.1,5.25,5.4,12,93,1,0,0.02151,-0.01759,0,2/17/2017,0.08281,120.32,0.019164956
6960,24-Feb-17,115.5,TLT,Call,5,0.45,4.75,4.95,1,12,1,0,0.0216,-0.01767,0,2/17/2017,0.02022,120.32,0.019164956
6961,24-Feb-17,116,TLT,Call,4.35,0.65,4.3,4.45,4,136,1,0,0.02169,-0.01774,0,2/17/2017,0.01004,120.32,0.019164956
6962,24-Feb-17,117,TLT,Call,3.63,0.68,3.3,3.45,1,39,1,0,0.02188,-0.0179,0,2/17/2017,0.01,120.32,0.019164956
6963,24-Feb-17,118,TLT,Call,2.48,0.52,2.38,2.48,32,152,1,0,0.02207,-0.01805,0,2/17/2017,0.03235,120.32,0.019164956
6964,24-Feb-17,118,TLT,Call,2.48,0.52,2.38,2.48,32,152,1,0,0.02207,-0.01805,0,2/17/2017,0.03235,120.32,1.916495551
6965,24-Feb-17,118.5,TLT,Call,2.06,0.32,1.94,2.03,33,212,1,0,0.02216,-0.01813,0,2/17/2017,0.08362,120.32,0.019164956
6966,24-Feb-17,119,TLT,Call,1.58,0.38,1.55,1.61,253,16828,0.99143,0.03208,0.02207,-0.01941,0.00785,2/17/2017,0.11679,120.32,0.019164956
6967,24-Feb-17,119.5,TLT,Call,1.22,0.32,1.19,1.24,324,2096,0.92561,0.17536,0.0207,-0.02709,0.03673,2/17/2017,0.12882,120.32,0.019164956
6968,24-Feb-17,120,TLT,Call,0.89,0.24,0.87,0.92,412,7009,0.70611,0.28565,0.01583,-0.0484,0.0615,2/17/2017,0.12405,120.32,0.019164956
6969,24-Feb-17,120.5,TLT,Call,0.62,0.18,0.62,0.66,3157,984,0.54618,0.28431,0.01226,-0.0611,0.06381,2/17/2017,0.12488,120.32,0.019164956
6970,24-Feb-17,121,TLT,Call,0.43,0.15,0.42,0.46,667,6069,0.4197,0.25228,0.00944,-0.05895,0.06532,2/17/2017,0.10208,120.32,0.019164956
6971,24-Feb-17,121.5,TLT,Call,0.3,0.08,0.28,0.31,272,984,0.2943,0.23162,0.00664,-0.05212,0.06681,2/17/2017,0.13179,120.32,0.019164956
6972,24-Feb-17,122,TLT,Call,0.19,0.05,0.17,0.2,2193,10903,0.20293,0.18193,0.00459,-0.04049,0.04556,2/17/2017,0.1014,120.32,0.019164956
6973,24-Feb-17,122.5,TLT,Call,0.12,0.03,0.1,0.13,112,346,0.13528,0.13199,0.00306,-0.03259,0.0462,2/17/2017,0.11666,120.32,0.019164956
6974,24-Feb-17,123,TLT,Call,0.07,0.01,0.06,0.08,188,3070,0.08257,0.09212,0.00187,-0.02302,0.02016,2/17/2017,0.12058,120.32,0.019164956
6975,24-Feb-17,123.5,TLT,Call,0.03,-0.01,0.03,0.05,345,2613,0.04773,0.05742,0.00108,-0.0144,0.02055,2/17/2017,0.11915,120.32,0.019164956
6976,24-Feb-17,116,TLT,Put,0.02,-0.01,0.01,0.03,972,1468,-0.03678,0.02945,-0.00078,-0.01684,0.01679,2/17/2017,0.1336,120.32,0.019164956
6977,24-Feb-17,116.5,TLT,Put,0.03,-0.03,0.02,0.03,78,1215,-0.02024,0.02269,-0.00041,-0.00853,0.01645,2/17/2017,0.1339,120.32,0.019164956
6978,24-Feb-17,117,TLT,Put,0.04,-0.03,0.03,0.05,559,1477,-0.04687,0.04377,-0.00101,-0.01697,0.01672,2/17/2017,0.13645,120.32,0.019164956
6979,24-Feb-17,117.5,TLT,Put,0.07,-0.05,0.06,0.07,182,1202,-0.07615,0.06454,-0.00165,-0.02728,0.02771,2/17/2017,0.11787,120.32,0.019164956
6980,24-Feb-17,118,TLT,Put,0.12,-0.08,0.1,0.12,167,1205,-0.1452,0.09098,-0.00302,-0.04519,0.04052,2/17/2017,0.12031,120.32,0.019164956
6981,24-Feb-17,118.5,TLT,Put,0.17,-0.14,0.15,0.17,282,2226,-0.14766,0.11307,-0.00307,-0.03683,0.04027,2/17/2017,0.11668,120.32,0.019164956
6982,24-Feb-17,119,TLT,Put,0.26,-0.18,0.26,0.27,1291,1374,-0.22657,0.1404,-0.00463,-0.05604,0.04436,2/17/2017,0.10244,120.32,0.019164956
6983,24-Feb-17,119.5,TLT,Put,0.36,-0.27,0.36,0.4,1555,360,-0.29294,0.16661,-0.00565,-0.05715,0.0623,2/17/2017,0.10537,120.32,0.019164956
6984,24-Feb-17,120,TLT,Put,0.56,-0.38,0.54,0.59,8460,6432,-0.39885,0.15734,-0.00796,-0.07572,0.06339,2/17/2017,0.13335,120.32,0.019164956
6985,24-Feb-17,120.5,TLT,Put,0.8,-0.47,0.78,0.83,1177,322,-0.47254,0.20843,-0.0083,-0.06493,0.06402,2/17/2017,0.11668,120.32,0.019164956
6986,24-Feb-17,121,TLT,Put,1.09,-0.45,1.08,1.13,3013,3356,-0.55999,0.1786,-0.00986,-0.06828,0.06472,2/17/2017,0.1269,120.32,0.019164956
6987,24-Feb-17,121.5,TLT,Put,1.57,-0.95,1.42,1.49,1808,39,-0.6535,0.17735,-0.01148,-0.05838,0.0652,2/17/2017,0.11402,120.32,0.019164956
6988,24-Feb-17,122,TLT,Put,1.95,-0.55,1.81,1.89,25,293,-0.71842,0.1519,-0.01115,-0.06188,0.06356,2/17/2017,0.10546,120.32,0.019164956
6989,24-Feb-17,124,TLT,Put,3.65,-0.36,3.6,3.75,20,89,-0.84074,0.07794,-0.01252,-0.0563,0.04396,2/17/2017,0.12281,120.32,0.019164956
6990,3-Mar-17,116.5,TLT,Call,3.98,1.07,3.8,4,14,41,1,0,0.04406,-0.0178,0,2/17/2017,0.02022,120.32,0.019164956
6991,3-Mar-17,116.5,TLT,Call,3.98,1.07,3.8,4,14,41,1,0,0.04406,-0.0178,0,2/17/2017,0.02022,120.32,0.038329911
6992,3-Mar-17,117,TLT,Call,3.65,0.35,3.35,3.55,3,76,1,0,0.04425,-0.01788,0,2/17/2017,0.1325,120.32,0.038329911
6993,3-Mar-17,117,TLT,Call,3.65,0.35,3.35,3.55,3,76,1,0,0.04425,-0.01788,0,2/17/2017,0.1325,120.32,0.1724846
6994,3-Mar-17,117,TLT,Call,3.65,0.35,3.35,3.55,3,76,1,0,0.04425,-0.01788,0,2/17/2017,0.1325,120.32,0.249144422
6995,21-Apr-17,117,TLT,Call,4.05,0.32,4.05,4.2,28,567,1,0,0.19935,-0.01777,0.00036,2/17/2017,0.1325,120.32,0.038329911
6996,21-Apr-17,117,TLT,Call,4.05,0.32,4.05,4.2,28,567,1,0,0.19935,-0.01777,0.00036,2/17/2017,0.1325,120.32,0.1724846
6997,21-Apr-17,117,TLT,Call,4.05,0.32,4.05,4.2,28,567,1,0,0.19935,-0.01777,0.00036,2/17/2017,0.1325,120.32,0.249144422
6998,19-May-17,117,TLT,Call,4.7,1,4.55,4.65,1,189,0.99999,3.00E-05,0.28702,-0.01771,0.00084,2/17/2017,0.1325,120.32,0.038329911
6999,19-May-17,117,TLT,Call,4.7,1,4.55,4.65,1,189,0.99999,3.00E-05,0.28702,-0.01771,0.00084,2/17/2017,0.1325,120.32,0.1724846
7000,19-May-17,117,TLT,Call,4.7,1,4.55,4.65,1,189,0.99999,3.00E-05,0.28702,-0.01771,0.00084,2/17/2017,0.1325,120.32,0.249144422
7001,3-Mar-17,118.5,TLT,Call,2.22,0.47,2.14,2.21,2,144,0.9931,0.02017,0.04452,-0.01872,0.01011,2/17/2017,0.08359,120.32,0.038329911
7002,3-Mar-17,119,TLT,Call,1.83,0.41,1.78,1.84,54,15498,0.94722,0.09961,0.04268,-0.02232,0.03602,2/17/2017,0.09781,120.32,0.038329911
7003,3-Mar-17,119.5,TLT,Call,1.44,0.3,1.44,1.5,11,1239,0.79531,0.18881,0.03595,-0.03412,0.07652,2/17/2017,0.12102,120.32,0.038329911
7004,3-Mar-17,120,TLT,Call,1.17,0.25,1.17,1.2,225,2716,0.68545,0.22618,0.0311,-0.03579,0.08645,2/17/2017,0.09603,120.32,0.038329911
7005,3-Mar-17,120.5,TLT,Call,0.9,0.2,0.9,0.95,9,354,0.56373,0.23311,0.02564,-0.04084,0.09025,2/17/2017,0.1166,120.32,0.038329911
7006,3-Mar-17,121,TLT,Call,0.72,0.14,0.7,0.74,6993,5408,0.46365,0.18762,0.02106,-0.04417,0.09276,2/17/2017,0.10152,120.32,0.038329911
7007,3-Mar-17,121.5,TLT,Call,0.54,0.28,0.53,0.57,70,532,0.36327,0.18877,0.01657,-0.0382,0.09545,2/17/2017,0.10208,120.32,0.038329911
7008,3-Mar-17,122,TLT,Call,0.38,0.07,0.39,0.43,156,443,0.25862,0.17955,0.01187,-0.03004,0.06609,2/17/2017,0.0993,120.32,0.038329911
7009,3-Mar-17,123,TLT,Call,0.21,0.07,0.21,0.24,127,2185,0.1646,0.11105,0.00755,-0.02557,0.06757,2/17/2017,0.13333,120.32,0.038329911
7010,3-Mar-17,123.5,TLT,Call,0.17,0.06,0.16,0.18,240,1075,0.16325,0.09121,0.00745,-0.03014,0.06668,2/17/2017,0.13333,120.32,0.038329911
7011,3-Mar-17,124,TLT,Call,0.12,0.02,0.12,0.14,184,522,0.10584,0.07256,0.00485,-0.02268,0.06757,2/17/2017,0.10666,120.32,0.038329911
7012,3-Mar-17,124.5,TLT,Call,0.09,0.04,0.08,0.1,6,287,0.09498,0.06125,0.00435,-0.02203,0.03805,2/17/2017,0.12501,120.32,0.038329911
7013,3-Mar-17,125.5,TLT,Call,0.06,0.02,0.04,0.06,131,245,0.05432,0.03743,0.00249,-0.01364,0.02998,2/17/2017,0.12428,120.32,0.038329911
7014,3-Mar-17,126,TLT,Call,0.05,0.03,0.03,0.05,5,231,0.03383,0.02565,0.00155,-0.00934,0.03038,2/17/2017,0.12462,120.32,0.038329911
7015,3-Mar-17,126.5,TLT,Call,0.04,0.02,0.02,0.04,1,130,0.02378,0,0.00109,-0.0075,0.0282,2/17/2017,0.13024,120.32,0.038329911
7016,3-Mar-17,127,TLT,Call,0.02,0.01,0.01,0.04,5,248,0.01302,0,0.0006,-0.0039,0.0079,2/17/2017,0.1375,120.32,0.038329911
7017,10-Mar-17,116.5,TLT,Call,3.95,0.5,3.9,4.05,16,17,1,0,0.06628,-0.01779,0,2/17/2017,0.01017,120.32,0.057494867
7018,10-Mar-17,117.5,TLT,Call,3.06,0.19,3.05,3.2,200,6,1,0,0.06685,-0.01794,0,2/17/2017,0.1325,120.32,0.057494867
7019,10-Mar-17,119,TLT,Call,1.98,0.38,1.97,2.03,132,126,0.85079,0.13166,0.05764,-0.02702,0.06345,2/17/2017,0.0903,120.32,0.057494867
7020,10-Mar-17,119.5,TLT,Call,1.76,0.74,1.65,1.74,15,136,0.77035,0.16476,0.05239,-0.03025,0.10089,2/17/2017,0.10021,120.32,0.057494867
7021,10-Mar-17,120,TLT,Call,1.39,0.28,1.39,1.43,267,418,0.66611,0.18079,0.04542,-0.03259,0.1061,2/17/2017,0.09946,120.32,0.057494867
7022,10-Mar-17,120.5,TLT,Call,1.15,0.08,1.14,1.18,35,245,0.57494,0.194,0.03935,-0.03469,0.11023,2/17/2017,0.08754,120.32,0.057494867
7023,10-Mar-17,121,TLT,Call,0.94,0.21,0.93,0.97,14,359,0.48808,0.15715,0.03333,-0.0377,0.11355,2/17/2017,0.09038,120.32,0.057494867
7024,10-Mar-17,121.5,TLT,Call,0.79,0.17,0.75,0.79,759,2849,0.41573,0.14608,0.02843,-0.03635,0.11612,2/17/2017,0.10772,120.32,0.057494867
7025,10-Mar-17,122,TLT,Call,0.59,0.1,0.6,0.63,163,699,0.32538,0.15338,0.02241,-0.03093,0.12005,2/17/2017,0.102,120.32,0.057494867
7026,10-Mar-17,122.5,TLT,Call,0.49,0.11,0.48,0.51,17,256,0.26013,0.13644,0.01796,-0.02683,0.08228,2/17/2017,0.10049,120.32,0.057494867
7027,10-Mar-17,123,TLT,Call,0.4,0.12,0.38,0.4,13,260,0.20155,0.11503,0.01394,-0.02231,0.08457,2/17/2017,0.10055,120.32,0.057494867
7028,10-Mar-17,123.5,TLT,Call,0.29,0.03,0.29,0.32,11,155,0.17692,0.09469,0.01221,-0.02245,0.08455,2/17/2017,0.10208,120.32,0.057494867
7029,10-Mar-17,124,TLT,Call,0.24,0.03,0.23,0.26,956,696,0.18323,0.07996,0.01258,-0.02714,0.08298,2/17/2017,0.10208,120.32,0.057494867
7030,10-Mar-17,124.5,TLT,Call,0.22,0.05,0.18,0.21,95,36,0.14211,0.06834,0.00978,-0.02302,0.08426,2/17/2017,0.10341,120.32,0.057494867
7031,10-Mar-17,125,TLT,Call,0.15,0.05,0.14,0.17,21,9334,0.13376,0.0598,0.00918,-0.02416,0.08386,2/17/2017,0.12142,120.32,0.057494867
7032,10-Mar-17,125.5,TLT,Call,0.12,0.01,0.11,0.14,27,548,0.07649,0.04552,0.00529,-0.0136,0.03782,2/17/2017,0.12654,120.32,0.057494867
7033,10-Mar-17,126,TLT,Call,0.1,0.01,0.09,0.11,23,117,0.05631,0.03517,0.0039,-0.01046,0.03847,2/17/2017,0.12653,120.32,0.057494867
7034,17-Mar-17,110,TLT,Call,10.52,0.52,10.2,10.45,3,461,1,0,0.0834,-0.01678,0,2/17/2017,0.08281,120.32,0.038329911
7035,17-Mar-17,110,TLT,Call,10.52,0.52,10.2,10.45,3,461,1,0,0.0834,-0.01678,0,2/17/2017,0.08281,120.32,0.076659822
7036,17-Mar-17,112,TLT,Call,8.29,-1.47,8.2,8.45,100,12,1,0,0.08492,-0.01709,0,2/17/2017,0.02022,120.32,0.076659822
7037,17-Mar-17,114,TLT,Call,6.43,0.73,6.25,6.5,395,3201,0.99733,0.00286,0.0862,-0.01777,0.00613,2/17/2017,0.08281,120.32,0.076659822
7038,17-Mar-17,115,TLT,Call,5.45,0.6,5.3,5.55,83,7663,1,0,0.08719,-0.01754,0.00037,2/17/2017,0.01017,120.32,0.076659822
7039,17-Mar-17,116,TLT,Call,4.45,0.8,4.4,4.6,6,1557,1,0,0.08795,-0.0177,0,2/17/2017,0.01,120.32,0.038329911
7040,17-Mar-17,116,TLT,Call,4.45,0.8,4.4,4.6,6,1557,1,0,0.08795,-0.0177,0,2/17/2017,0.01,120.32,0.076659822
7041,17-Mar-17,117,TLT,Call,3.7,0.47,3.6,3.75,416,3655,1,0,0.08871,-0.01785,0,2/17/2017,0.01004,120.32,0.076659822
7042,17-Mar-17,117,TLT,Call,3.7,0.47,3.6,3.75,416,3655,1,0,0.08871,-0.01785,0,2/17/2017,0.01004,120.32,1.916495551
7043,17-Mar-17,118,TLT,Call,2.88,0.44,2.85,2.93,90,1939,0.99605,0.01018,0.08914,-0.0182,0.01047,2/17/2017,0.08725,120.32,0.076659822
7044,17-Mar-17,119,TLT,Call,2.22,0.37,2.19,2.25,455,2596,0.81187,0.12272,0.07324,-0.02824,0.10101,2/17/2017,0.11681,120.32,0.076659822
7045,17-Mar-17,120,TLT,Call,1.67,0.36,1.62,1.68,906,16196,0.65975,0.15552,0.05992,-0.03024,0.12224,2/17/2017,0.09437,120.32,0.076659822
7046,17-Mar-17,121,TLT,Call,1.22,0.3,1.18,1.22,13034,12906,0.50547,0.13809,0.04597,-0.03396,0.13078,2/17/2017,0.12525,120.32,0.076659822
7047,17-Mar-17,122,TLT,Call,0.85,0.22,0.82,0.86,364,11477,0.38833,0.11609,0.03535,-0.03347,0.13594,2/17/2017,0.13333,120.32,0.076659822
7048,17-Mar-17,123,TLT,Call,0.6,0.16,0.57,0.6,848,4793,0.26938,0.10793,0.02472,-0.02679,0.09522,2/17/2017,0.13332,120.32,0.076659822
7049,17-Mar-17,124,TLT,Call,0.39,0.09,0.38,0.41,239,9034,0.19458,0.08213,0.01788,-0.02224,0.09822,2/17/2017,0.11666,120.32,0.076659822
7050,17-Mar-17,125,TLT,Call,0.28,0.09,0.25,0.29,376,39302,0.15493,0.06237,0.0142,-0.02145,0.09866,2/17/2017,0.10341,120.32,0.076659822
7051,17-Mar-17,126,TLT,Call,0.19,0.03,0.16,0.2,10714,17426,0.16875,0.05067,0.01532,-0.02843,0.09616,2/17/2017,0.12721,120.32,0.076659822
7052,17-Mar-17,127,TLT,Call,0.13,0.05,0.1,0.14,12,7158,0.0811,0.03622,0.00746,-0.01417,0.04392,2/17/2017,0.12961,120.32,0.076659822
7053,17-Mar-17,128,TLT,Call,0.09,0.01,0.07,0.11,63,12068,0.05285,0.02504,0.00487,-0.00991,0.04498,2/17/2017,0.13119,120.32,0.076659822
7054,17-Mar-17,130,TLT,Call,0.06,0.02,0.03,0.06,33,15877,0.02451,0,0.00226,-0.006,0.03896,2/17/2017,0.14216,120.32,0.076659822
7055,17-Mar-17,131,TLT,Call,0.04,0.02,0.02,0.06,2,1838,0.03752,0.01461,0.00343,-0.00962,0.04422,2/17/2017,0.14627,120.32,0.076659822
7056,24-Mar-17,115.5,TLT,Call,5.15,0.43,4.95,5.1,1,0,1,0,0.10951,-0.01761,0,2/17/2017,0.1325,120.32,0.095824778
7057,24-Mar-17,118.5,TLT,Call,2.73,0.77,2.65,2.74,6,8,0.87771,0.09273,0.09872,-0.02322,0.07587,2/17/2017,0.08302,120.32,0.095824778
7058,24-Mar-17,119.5,TLT,Call,2.15,0.19,2.03,2.11,21,43,0.73062,0.12831,0.08269,-0.02738,0.13062,2/17/2017,0.07991,120.32,0.095824778
7059,24-Mar-17,120.5,TLT,Call,1.56,0.25,1.54,1.6,3,224,0.56857,0.10721,0.06415,-0.03679,0.14274,2/17/2017,0.08303,120.32,0.095824778
7060,24-Mar-17,121,TLT,Call,1.34,0.07,1.33,1.38,14,134,0.51907,0.11937,0.05892,-0.03243,0.14579,2/17/2017,0.09832,120.32,0.095824778
7061,24-Mar-17,121.5,TLT,Call,1.16,0.21,1.14,1.18,1,345,0.46269,0.11431,0.0526,-0.03135,0.14915,2/17/2017,0.09238,120.32,0.095824778
7062,24-Mar-17,122,TLT,Call,0.99,0.23,0.97,1.01,19,254,0.40686,0.11115,0.04637,-0.02989,0.1525,2/17/2017,0.10208,120.32,0.095824778
7063,24-Mar-17,122.5,TLT,Call,0.9,0.22,0.82,0.86,1,47,0.35273,0.10725,0.04032,-0.02864,0.15566,2/17/2017,0.10197,120.32,0.095824778
7064,24-Mar-17,123,TLT,Call,0.68,0.03,0.69,0.73,23,333,0.26973,0.11365,0.03118,-0.0212,0.10999,2/17/2017,0.10084,120.32,0.095824778
7065,24-Mar-17,123.5,TLT,Call,0.58,0.23,0.58,0.62,2,83,0.25709,0.09364,0.02955,-0.02341,0.1088,2/17/2017,0.10049,120.32,0.095824778
7066,24-Mar-17,124,TLT,Call,0.51,0.11,0.48,0.52,5,131,0.2202,0.08306,0.02533,-0.02123,0.1108,2/17/2017,0.10205,120.32,0.095824778
7067,24-Mar-17,124.5,TLT,Call,0.45,0.12,0.4,0.44,50,81,0.187,0.0731,0.02154,-0.01936,0.11243,2/17/2017,0.10208,120.32,0.095824778
7068,24-Mar-17,125,TLT,Call,0.35,0.08,0.33,0.37,27,283,0.1543,0.06397,0.0178,-0.01736,0.11404,2/17/2017,0.13333,120.32,0.095824778
7069,24-Mar-17,126,TLT,Call,0.24,0.04,0.23,0.26,13,323,0.118,0.04965,0.01362,-0.01614,0.11456,2/17/2017,0.13469,120.32,0.095824778
7070,24-Mar-17,126.5,TLT,Call,0.2,0.01,0.19,0.22,26,22,0.11386,0.04491,0.01311,-0.01681,0.10907,2/17/2017,0.12306,120.32,0.095824778
7071,24-Mar-17,127,TLT,Call,0.17,0.06,0.16,0.19,26,131,0.10436,0.0404,0.012,-0.01594,0.06686,2/17/2017,0.1261,120.32,0.095824778
7072,24-Mar-17,128,TLT,Call,0.12,0.02,0.11,0.13,26,13,0.04385,0.02272,0.0051,-0.00667,0.05339,2/17/2017,0.12422,120.32,0.095824778
7073,24-Mar-17,129,TLT,Call,0.1,-0.07,0.08,0.1,1,3,0.04804,0.02109,0.00555,-0.00815,0.05191,2/17/2017,0.12561,120.32,0.095824778
7074,3-Mar-17,114,TLT,Put,0.03,-0.02,0.01,0.04,31,427,-0.0134,0.01053,-0.0006,-0.00443,0.00783,2/17/2017,0.14247,120.32,0.038329911
7075,3-Mar-17,115.5,TLT,Put,0.07,-0.03,0.06,0.09,230,221,-0.08518,0.03991,-0.00338,-0.0257,0.05567,2/17/2017,0.14549,120.32,0.038329911
7076,3-Mar-17,116,TLT,Put,0.11,-0.04,0.09,0.12,152,2248,-0.11435,0.048,-0.00473,-0.03047,0.05614,2/17/2017,0.14325,120.32,0.038329911
7077,3-Mar-17,116.5,TLT,Put,0.14,-0.06,0.13,0.16,85,609,-0.09191,0.05087,-0.00368,-0.02168,0.05525,2/17/2017,0.1633,120.32,0.038329911
7078,3-Mar-17,117,TLT,Put,0.18,-0.09,0.18,0.2,252,505,-0.15572,0.0645,-0.00664,-0.03417,0.05666,2/17/2017,0.11443,120.32,0.038329911
7079,3-Mar-17,117.5,TLT,Put,0.26,-0.09,0.25,0.28,164,650,-0.18785,0.07422,-0.00804,-0.03896,0.05733,2/17/2017,0.15172,120.32,0.038329911
7080,3-Mar-17,118,TLT,Put,0.37,-0.14,0.34,0.37,48,823,-0.22169,0.08441,-0.00923,-0.04436,0.06176,2/17/2017,0.14814,120.32,0.038329911
7081,3-Mar-17,118.5,TLT,Put,0.52,-0.05,0.46,0.49,19,1011,-0.22563,0.10364,-0.00887,-0.03678,0.07576,2/17/2017,0.12505,120.32,0.038329911
7082,3-Mar-17,119,TLT,Put,0.62,-0.11,0.6,0.65,60,375,-0.29982,0.10622,-0.01185,-0.04374,0.08794,2/17/2017,0.14003,120.32,0.038329911
7083,3-Mar-17,119.5,TLT,Put,0.78,-0.22,0.79,0.84,6840,1590,-0.34471,0.12187,-0.01369,-0.04161,0.08865,2/17/2017,0.12426,120.32,0.038329911
7084,3-Mar-17,120,TLT,Put,1.01,-0.23,1.01,1.06,177,830,-0.4106,0.12383,-0.01616,-0.04723,0.08995,2/17/2017,0.11729,120.32,0.038329911
7085,3-Mar-17,120.5,TLT,Put,1.34,-0.21,1.27,1.33,39,262,-0.47359,0.11473,-0.01677,-0.05803,0.09095,2/17/2017,0.13675,120.32,0.038329911
7086,3-Mar-17,121,TLT,Put,1.54,-0.47,1.57,1.64,16,93,-0.53022,0.12398,-0.01877,-0.04923,0.09196,2/17/2017,0.13021,120.32,0.038329911
7087,3-Mar-17,121.5,TLT,Put,1.9,-0.46,1.9,1.98,5,70,-0.5826,0.11424,-0.02035,-0.04929,0.09284,2/17/2017,0.13591,120.32,0.038329911
7088,3-Mar-17,122,TLT,Put,2.35,-1.24,2.23,2.35,5,220,-0.60641,0.08946,-0.02176,-0.06196,0.09303,2/17/2017,0.15178,120.32,0.038329911
7089,3-Mar-17,124,TLT,Put,3.87,-0.6,3.95,4.15,2,232,-0.75707,0.07314,-0.02177,-0.05345,0.0633,2/17/2017,0.17435,120.32,0.038329911
7090,3-Mar-17,124.5,TLT,Put,4.45,0.08,4.4,4.6,23,1,-0.76987,0.06565,-0.02245,-0.05505,0.06319,2/17/2017,0.19913,120.32,0.038329911
7091,3-Mar-17,125,TLT,Put,5,1.36,4.9,5.1,30,15,-0.76868,0.05801,-0.02311,-0.06336,0.06347,2/17/2017,0.21565,120.32,0.038329911
7092,10-Mar-17,111,TLT,Put,0.01,-0.01,0.01,0.03,3,213,-0.01091,0.00614,-0.00074,-0.0034,0.0066,2/17/2017,0.16374,120.32,0.057494867
7093,10-Mar-17,112,TLT,Put,0.03,0.02,0.02,0.04,184,55,-0.01313,0.00784,-0.00089,-0.0038,0.00933,2/17/2017,0.15343,120.32,0.057494867
7094,10-Mar-17,114,TLT,Put,0.08,-0.02,0.06,0.09,11,220,-0.07077,0.02829,-0.00469,-0.01785,0.03543,2/17/2017,0.14474,120.32,0.057494867
7095,10-Mar-17,114.5,TLT,Put,0.1,-0.01,0.09,0.1,3,296,-0.06423,0.02939,-0.0043,-0.01431,0.0284,2/17/2017,0.14625,120.32,0.057494867
7096,10-Mar-17,115,TLT,Put,0.12,-0.01,0.12,0.14,5,124,-0.11351,0.03875,-0.0071,-0.02444,0.06766,2/17/2017,0.17506,120.32,0.057494867
7097,10-Mar-17,115.5,TLT,Put,0.16,-0.24,0.15,0.17,12,57,-0.08547,0.03936,-0.00512,-0.01672,0.06619,2/17/2017,0.13868,120.32,0.057494867
7098,10-Mar-17,116,TLT,Put,0.22,-0.02,0.19,0.22,63,526,-0.14309,0.04926,-0.00916,-0.02604,0.06816,2/17/2017,0.13671,120.32,0.057494867
7099,10-Mar-17,117,TLT,Put,0.37,-0.09,0.34,0.36,12,240,-0.19405,0.06226,-0.01254,-0.03214,0.06963,2/17/2017,0.1297,120.32,0.057494867
7100,10-Mar-17,117.5,TLT,Put,0.47,-0.1,0.43,0.46,22,1642,-0.18776,0.0726,-0.01206,-0.0259,0.06913,2/17/2017,0.12224,120.32,0.057494867
7101,10-Mar-17,118,TLT,Put,0.54,-0.17,0.55,0.57,2,1124,-0.23503,0.08005,-0.0134,-0.03245,0.10527,2/17/2017,0.13238,120.32,0.057494867
7102,10-Mar-17,118.5,TLT,Put,0.69,-0.19,0.68,0.7,9,327,-0.28325,0.08407,-0.01656,-0.0345,0.10664,2/17/2017,0.15918,120.32,0.057494867
7103,10-Mar-17,119,TLT,Put,0.95,-0.09,0.85,0.89,1230,254,-0.32605,0.09019,-0.01946,-0.03533,0.10779,2/17/2017,0.15094,120.32,0.057494867
7104,10-Mar-17,119.5,TLT,Put,1.14,-0.06,1.05,1.09,101,1830,-0.37012,0.09676,-0.02211,-0.03616,0.10897,2/17/2017,0.13155,120.32,0.057494867
7105,10-Mar-17,120,TLT,Put,1.3,-0.28,1.27,1.33,25,223,-0.41744,0.10269,-0.0248,-0.03768,0.11028,2/17/2017,0.11742,120.32,0.057494867
7106,10-Mar-17,120.5,TLT,Put,1.58,-0.31,1.53,1.59,50,159,-0.46746,0.1153,-0.02404,-0.03677,0.11146,2/17/2017,0.12503,120.32,0.057494867
7107,10-Mar-17,121,TLT,Put,1.86,-0.19,1.82,1.88,490,245,-0.51907,0.11103,-0.02664,-0.03561,0.1129,2/17/2017,0.15443,120.32,0.057494867
7108,17-Mar-17,110,TLT,Put,0.01,-0.02,0.01,0.05,116,15669,-0.01286,0.00619,-0.00116,-0.00347,0.00947,2/17/2017,0.15793,120.32,0.076659822
7109,17-Mar-17,111,TLT,Put,0.03,-0.01,0.02,0.05,20,1174,-0.01402,0.00726,-0.00123,-0.00349,0.02181,2/17/2017,0.15375,120.32,0.076659822
7110,17-Mar-17,112,TLT,Put,0.05,-0.02,0.04,0.07,64,3494,-0.02061,0.01047,-0.00172,-0.00443,0.03001,2/17/2017,0.14501,120.32,0.076659822
7111,17-Mar-17,113,TLT,Put,0.08,-0.02,0.07,0.11,25,7145,-0.05035,0.02066,-0.00446,-0.00983,0.03129,2/17/2017,0.15441,120.32,0.076659822
7112,17-Mar-17,114,TLT,Put,0.14,-0.03,0.12,0.16,4047,18543,-0.08852,0.03033,-0.00717,-0.01688,0.07589,2/17/2017,0.16716,120.32,0.076659822
7113,17-Mar-17,115,TLT,Put,0.22,-0.03,0.2,0.24,1740,45490,-0.09681,0.03672,-0.00792,-0.0153,0.07546,2/17/2017,0.13896,120.32,0.076659822
7114,17-Mar-17,116,TLT,Put,0.34,-0.07,0.31,0.36,180,5214,-0.14112,0.04847,-0.01204,-0.01898,0.07699,2/17/2017,0.13201,120.32,0.076659822
7115,17-Mar-17,117,TLT,Put,0.5,-0.11,0.49,0.53,1036,6500,-0.21809,0.05908,-0.01737,-0.03036,0.09652,2/17/2017,0.13686,120.32,0.076659822
7116,17-Mar-17,118,TLT,Put,0.76,-0.12,0.74,0.79,1299,6814,-0.26667,0.07069,-0.02055,-0.02899,0.12175,2/17/2017,0.14327,120.32,0.076659822
7117,17-Mar-17,119,TLT,Put,1.09,-0.26,1.1,1.13,2591,8648,-0.35742,0.07153,-0.02912,-0.03569,0.12522,2/17/2017,0.13765,120.32,0.076659822
7118,17-Mar-17,120,TLT,Put,1.52,-0.37,1.52,1.57,6147,11046,-0.42503,0.08354,-0.03157,-0.03509,0.12734,2/17/2017,0.13267,120.32,0.076659822
7119,17-Mar-17,121,TLT,Put,2.07,-0.23,2.07,2.12,267,13156,-0.50648,0.08678,-0.03481,-0.03455,0.1301,2/17/2017,0.14176,120.32,0.076659822
7120,17-Mar-17,122,TLT,Put,2.73,-0.36,2.71,2.77,111,4904,-0.58077,0.07937,-0.04119,-0.03368,0.13178,2/17/2017,0.16725,120.32,0.076659822
7121,17-Mar-17,123,TLT,Put,3.6,-0.19,3.4,3.55,24,2326,-0.65411,0.07544,-0.04331,-0.03229,0.13075,2/17/2017,0.18318,120.32,0.076659822
7122,17-Mar-17,124,TLT,Put,4.3,-0.53,4.2,4.4,1,1345,-0.69429,0.06338,-0.04385,-0.03704,0.13132,2/17/2017,0.14815,120.32,0.076659822
7123,17-Mar-17,125,TLT,Put,5.2,-0.22,5.05,5.3,22,14488,-0.73617,0.05576,-0.04256,-0.03777,0.11132,2/17/2017,0.20073,120.32,0.076659822
7124,17-Mar-17,126,TLT,Put,6,-0.5,6,6.2,24,1769,-0.7791,0.05065,-0.04211,-0.03097,0.0911,2/17/2017,0.20806,120.32,0.076659822
7125,17-Mar-17,127,TLT,Put,6.94,-1.55,6.9,7.15,2,5171,-0.80899,0.04529,-0.04173,-0.0293,0.08844,2/17/2017,0.17189,120.32,0.076659822
7126,17-Mar-17,129,TLT,Put,8.74,-0.65,8.85,9.1,4,5680,-0.83592,0.03523,-0.04463,-0.0314,0.08673,2/17/2017,0.24997,120.32,0.076659822
7127,17-Mar-17,130,TLT,Put,10,-1.36,9.85,10.05,79,734,-0.83012,0.03106,-0.04464,-0.03694,0.0884,2/17/2017,0.21872,120.32,0.076659822
7128,17-Mar-17,130,TLT,Put,10,-1.36,9.85,10.05,79,734,-0.83012,0.03106,-0.04464,-0.03694,0.0884,2/17/2017,0.21872,120.32,0.919917864
7129,17-Mar-17,132,TLT,Put,11.77,-0.51,11.85,12.1,1,623,-0.85502,0.02595,-0.04734,-0.03709,0.0871,2/17/2017,0.31524,120.32,0.076659822
7130,24-Mar-17,110,TLT,Put,0.09,-0.04,0.03,0.05,2,6,-0.01437,0.00663,-0.00145,-0.00321,0.02982,2/17/2017,0.1458,120.32,0.095824778
7131,24-Mar-17,112,TLT,Put,0.08,-0.11,0.07,0.1,5,35,-0.03834,0.01546,-0.0042,-0.00647,0.0336,2/17/2017,0.14585,120.32,0.095824778
7132,24-Mar-17,113,TLT,Put,0.12,-0.11,0.12,0.14,10,51,-0.0944,0.02654,-0.00971,-0.01651,0.08423,2/17/2017,0.15533,120.32,0.095824778
7133,24-Mar-17,113.5,TLT,Put,0.14,-0.13,0.15,0.17,1,13,-0.07547,0.02651,-0.00747,-0.01252,0.08259,2/17/2017,0.14557,120.32,0.095824778
7134,24-Mar-17,114,TLT,Put,0.2,-0.02,0.18,0.21,26,87,-0.12456,0.03277,-0.01325,-0.01904,0.08535,2/17/2017,0.16175,120.32,0.095824778
7135,24-Mar-17,114.5,TLT,Put,0.22,-0.04,0.22,0.25,32,135,-0.09927,0.03357,-0.01024,-0.01356,0.0832,2/17/2017,0.13675,120.32,0.095824778
7136,24-Mar-17,115,TLT,Put,0.27,-0.06,0.28,0.3,27,159,-0.09677,0.03627,-0.00993,-0.012,0.08237,2/17/2017,0.15624,120.32,0.095824778
7137,24-Mar-17,115.5,TLT,Put,0.36,-0.02,0.34,0.37,14,250,-0.16934,0.0435,-0.01821,-0.02207,0.0872,2/17/2017,0.13147,120.32,0.095824778
7138,24-Mar-17,116,TLT,Put,0.43,-0.08,0.41,0.45,1,102,-0.18915,0.04751,-0.01998,-0.02394,0.08913,2/17/2017,0.11728,120.32,0.095824778
7139,24-Mar-17,117,TLT,Put,0.63,-0.12,0.61,0.65,21,119,-0.20906,0.05894,-0.02076,-0.02238,0.09935,2/17/2017,0.1322,120.32,0.095824778
7140,24-Mar-17,117.5,TLT,Put,0.64,-0.2,0.73,0.77,1,62,-0.24617,0.06238,-0.02343,-0.02446,0.1343,2/17/2017,0.13922,120.32,0.095824778
7141,24-Mar-17,118,TLT,Put,0.86,-0.19,0.88,0.92,23,189,-0.26935,0.06855,-0.02612,-0.02335,0.13505,2/17/2017,0.15939,120.32,0.095824778
7142,24-Mar-17,119,TLT,Put,1.26,-0.17,1.23,1.28,28,134,-0.36944,0.0627,-0.0367,-0.0331,0.14027,2/17/2017,0.15087,120.32,0.095824778
7143,24-Mar-17,119.5,TLT,Put,1.45,-0.21,1.44,1.49,7,84,-0.38459,0.07721,-0.03793,-0.02714,0.14057,2/17/2017,0.11962,120.32,0.095824778
7144,24-Mar-17,120,TLT,Put,1.74,-0.08,1.67,1.73,8,67,-0.41891,0.08635,-0.03884,-0.02617,0.1419,2/17/2017,0.14289,120.32,0.095824778
7145,24-Mar-17,122,TLT,Put,2.93,-1.17,2.82,2.91,10,24,-0.5575,0.06497,-0.04931,-0.03402,0.1468,2/17/2017,0.17752,120.32,0.095824778
7146,21-Apr-17,110,TLT,Call,10.42,0.44,10.25,10.5,3,272,1,0,0.18743,-0.01671,0,2/17/2017,0.02022,120.32,0.1724846
7147,21-Apr-17,112,TLT,Call,8.57,0.71,8.3,8.5,10,13,1,0,0.19084,-0.01701,0,2/17/2017,0.01017,120.32,0.057494867
7148,21-Apr-17,112,TLT,Call,8.57,0.71,8.3,8.5,10,13,1,0,0.19084,-0.01701,0,2/17/2017,0.01017,120.32,0.1724846
7149,21-Apr-17,116,TLT,Call,4.79,-0.62,4.8,4.95,1,215,1,0,0.19765,-0.01762,0,2/17/2017,0.01066,120.32,0.095824778
7150,21-Apr-17,116,TLT,Call,4.79,-0.62,4.8,4.95,1,215,1,0,0.19765,-0.01762,0,2/17/2017,0.01066,120.32,0.1724846
7151,21-Apr-17,116,TLT,Call,4.79,-0.62,4.8,4.95,1,215,1,0,0.19765,-0.01762,0,2/17/2017,0.01066,120.32,0.574948665
7152,21-Apr-17,118,TLT,Call,3.4,0.38,3.4,3.55,30,370,0.99866,0.00395,0.20085,-0.01795,0.01081,2/17/2017,0.04684,120.32,0.1724846
7153,21-Apr-17,119,TLT,Call,2.75,0.22,2.83,2.9,77,979,0.81943,0.09648,0.16669,-0.02165,0.15411,2/17/2017,0.09319,120.32,0.1724846
7154,21-Apr-17,120,TLT,Call,2.3,0.33,2.3,2.36,186,2877,0.6694,0.10509,0.13662,-0.02405,0.17952,2/17/2017,0.07456,120.32,0.1724846
7155,21-Apr-17,121,TLT,Call,1.86,0.22,1.84,1.9,118,5824,0.57424,0.12833,0.11869,-0.02182,0.19323,2/17/2017,0.08787,120.32,0.1724846
7156,21-Apr-17,122,TLT,Call,1.48,0.23,1.45,1.51,1253,1206,0.47166,0.08373,0.09625,-0.02585,0.20249,2/17/2017,0.0818,120.32,0.1724846
7157,21-Apr-17,123,TLT,Call,1.16,0.15,1.14,1.19,312,4995,0.38248,0.08575,0.07875,-0.02308,0.21292,2/17/2017,0.12264,120.32,0.1724846
7158,21-Apr-17,124,TLT,Call,0.9,0.15,0.89,0.93,1293,13275,0.29962,0.08096,0.06218,-0.01969,0.14999,2/17/2017,0.09381,120.32,0.1724846
7159,21-Apr-17,125,TLT,Call,0.7,0.1,0.68,0.72,135,18987,0.24152,0.06759,0.05017,-0.01737,0.15551,2/17/2017,0.11995,120.32,0.1724846
7160,21-Apr-17,126,TLT,Call,0.55,0.06,0.52,0.56,76,1362,0.182,0.05619,0.03796,-0.01451,0.16153,2/17/2017,0.10005,120.32,0.1724846
7161,21-Apr-17,127,TLT,Call,0.42,0.07,0.4,0.43,16,9026,0.22153,0.04533,0.04529,-0.02157,0.1506,2/17/2017,0.11666,120.32,0.1724846
7162,21-Apr-17,127,TLT,Call,0.42,0.07,0.4,0.43,16,9026,0.22153,0.04533,0.04529,-0.02157,0.1506,2/17/2017,0.11666,120.32,0.249144422
7163,19-May-17,127,TLT,Call,0.77,0.19,0.77,0.81,46,271,0.20319,0.04957,0.06117,-0.01366,0.20018,2/17/2017,0.11666,120.32,0.1724846
7164,19-May-17,127,TLT,Call,0.77,0.19,0.77,0.81,46,271,0.20319,0.04957,0.06117,-0.01366,0.20018,2/17/2017,0.11666,120.32,0.249144422
7165,21-Apr-17,128,TLT,Call,0.33,0.05,0.3,0.33,9,21031,0.13437,0.03899,0.02792,-0.01401,0.16115,2/17/2017,0.1021,120.32,0.1724846
7166,21-Apr-17,129,TLT,Call,0.25,0.04,0.22,0.26,221,1632,0.08679,0.03001,0.01819,-0.0089,0.07456,2/17/2017,0.12097,120.32,0.1724846
7167,21-Apr-17,130,TLT,Call,0.21,0.05,0.17,0.2,1,1032,0.05369,0.02084,0.01132,-0.00583,0.07834,2/17/2017,0.11864,120.32,0.1724846
7168,21-Apr-17,132,TLT,Call,0.11,0.01,0.1,0.12,4,313,0.04411,0.01531,0.00924,-0.0057,0.07642,2/17/2017,0.12109,120.32,0.1724846
7169,21-Apr-17,109,TLT,Put,0.11,-0.01,0.09,0.11,6,190,-0.05898,0.01404,-0.0118,-0.00847,0.04681,2/17/2017,0.14511,120.32,0.1724846
7170,21-Apr-17,110,TLT,Put,0.14,-0.02,0.13,0.15,1,189,-0.05362,0.01469,-0.01063,-0.00673,0.04434,2/17/2017,0.15533,120.32,0.1724846
7171,21-Apr-17,112,TLT,Put,0.29,-0.02,0.24,0.28,237,30272,-0.08136,0.02164,-0.0149,-0.00869,0.10509,2/17/2017,0.14153,120.32,0.1724846
7172,21-Apr-17,113,TLT,Put,0.37,-0.03,0.34,0.38,477,15758,-0.10903,0.02666,-0.02071,-0.01017,0.10721,2/17/2017,0.13675,120.32,0.1724846
7173,21-Apr-17,114,TLT,Put,0.51,-0.09,0.47,0.51,20,8486,-0.11928,0.03128,-0.02245,-0.00965,0.1073,2/17/2017,0.12503,120.32,0.1724846
7174,21-Apr-17,115,TLT,Put,0.67,-0.1,0.65,0.69,36,10787,-0.17347,0.03784,-0.03262,-0.01409,0.11454,2/17/2017,0.16345,120.32,0.1724846
7175,21-Apr-17,116,TLT,Put,0.91,-0.1,0.87,0.92,108,1834,-0.21416,0.0438,-0.03609,-0.01672,0.17366,2/17/2017,0.14222,120.32,0.1724846
7176,21-Apr-17,117,TLT,Put,1.17,-0.13,1.15,1.2,50,4370,-0.28854,0.04335,-0.05224,-0.02092,0.18055,2/17/2017,0.16716,120.32,0.1724846
7177,21-Apr-17,118,TLT,Put,1.52,-0.17,1.49,1.54,234,3210,-0.30543,0.05431,-0.05331,-0.01673,0.18082,2/17/2017,0.12904,120.32,0.1724846
7178,21-Apr-17,119,TLT,Put,1.9,-0.26,1.9,1.95,46,2357,-0.36055,0.05964,-0.06255,-0.01751,0.18518,2/17/2017,0.12388,120.32,0.1724846
7179,21-Apr-17,120,TLT,Put,2.44,-0.28,2.38,2.44,38,4557,-0.43211,0.05075,-0.07066,-0.02552,0.19123,2/17/2017,0.16407,120.32,0.1724846
7180,21-Apr-17,121,TLT,Put,2.75,-0.48,2.91,2.99,1,371,-0.48204,0.05841,-0.07392,-0.02147,0.19373,2/17/2017,0.13591,120.32,0.1724846
7181,21-Apr-17,122,TLT,Put,3.64,-0.11,3.5,3.65,1,242,-0.53269,0.05547,-0.08011,-0.02102,0.1968,2/17/2017,0.16856,120.32,0.1724846
7182,21-Apr-17,123,TLT,Put,4.1,-0.42,4.2,4.35,1,182,-0.59648,0.06038,-0.08802,-0.01792,0.19759,2/17/2017,0.14768,120.32,0.1724846
7183,21-Apr-17,125,TLT,Put,5.91,-0.34,5.7,5.9,2,129,-0.6695,0.04846,-0.09145,-0.02068,0.19425,2/17/2017,0.16544,120.32,0.1724846
7184,21-Apr-17,126,TLT,Put,6.47,-1.43,6.55,6.75,4,93,-0.68584,0.04189,-0.09529,-0.02372,0.19079,2/17/2017,0.19235,120.32,0.1724846
7185,21-Apr-17,130,TLT,Put,10.24,-1.61,10.2,10.4,2,71,-0.79286,0.03334,-0.09402,-0.01958,0.13388,2/17/2017,0.20129,120.32,0.1724846
7186,21-Apr-17,131,TLT,Put,11.25,-1.3,11.15,11.35,5,11,-0.79306,0.02996,-0.09508,-0.02176,0.13364,2/17/2017,0.21644,120.32,0.1724846
7187,19-May-17,118,TLT,Call,3.9,0.1,3.9,4.05,14,45,0.99236,0.01402,0.28767,-0.01794,0.02907,2/17/2017,0.04709,120.32,0.249144422
7188,19-May-17,119,TLT,Call,3.4,0.35,3.35,3.45,35,307,0.71948,0.06589,0.20819,-0.02378,0.20682,2/17/2017,0.0981,120.32,0.249144422
7189,19-May-17,120,TLT,Call,2.85,0.17,2.85,2.92,18,206,0.71794,0.10174,0.21244,-0.02039,0.20301,2/17/2017,0.0732,120.32,0.249144422
7190,19-May-17,121,TLT,Call,2.45,0.15,2.4,2.46,2,352,0.57671,0.06872,0.16811,-0.02544,0.23032,2/17/2017,0.08893,120.32,0.249144422
7191,19-May-17,122,TLT,Call,2.05,0.46,2.01,2.07,96,7353,0.50627,0.08974,0.15051,-0.02036,0.24537,2/17/2017,0.09835,120.32,0.249144422
7192,19-May-17,123,TLT,Call,1.71,0.08,1.68,1.72,12,201,0.43638,0.07307,0.12908,-0.02144,0.25342,2/17/2017,0.12081,120.32,0.249144422
7193,19-May-17,124,TLT,Call,1.4,0.19,1.39,1.43,23,8604,0.36591,0.07134,0.10901,-0.02024,0.26443,2/17/2017,0.10112,120.32,0.249144422
7194,19-May-17,125,TLT,Call,1.16,0.07,1.14,1.18,15,14581,0.30749,0.06494,0.09195,-0.01802,0.18461,2/17/2017,0.12065,120.32,0.249144422
7195,19-May-17,126,TLT,Call,0.96,0.01,0.94,0.97,32,2108,0.22811,0.05946,0.06898,-0.01361,0.20108,2/17/2017,0.09911,120.32,0.249144422
7196,19-May-17,129,TLT,Call,0.54,0.04,0.51,0.55,5,13,0.16725,0.03666,0.04999,-0.01387,0.19825,2/17/2017,0.1021,120.32,0.249144422
7197,19-May-17,113,TLT,Put,0.78,-0.11,0.74,0.79,437,10138,-0.14361,0.02717,-0.04016,-0.00994,0.12932,2/17/2017,0.16716,120.32,0.249144422
7198,19-May-17,114,TLT,Put,0.97,-0.08,0.94,0.99,5,86,-0.18207,0.0309,-0.04643,-0.01278,0.14354,2/17/2017,0.17752,120.32,0.249144422
7199,19-May-17,116,TLT,Put,1.53,-0.58,1.47,1.52,2,456,-0.28619,0.03277,-0.07545,-0.01861,0.21477,2/17/2017,0.14568,120.32,0.249144422
7200,19-May-17,117,TLT,Put,1.83,-0.24,1.8,1.86,56,574,-0.31812,0.0351,-0.08277,-0.01876,0.21819,2/17/2017,0.13697,120.32,0.249144422
7201,19-May-17,118,TLT,Put,2.29,-0.1,2.19,2.25,72,242,-0.3555,0.03645,-0.09136,-0.01987,0.22213,2/17/2017,0.13591,120.32,0.249144422
7202,19-May-17,120,TLT,Put,3.14,-0.27,3.1,3.25,4,9405,-0.43186,0.03909,-0.09949,-0.02261,0.22965,2/17/2017,0.16965,120.32,0.249144422
7203,19-May-17,121,TLT,Put,3.8,-0.59,3.65,3.8,60,57,-0.47036,0.0462,-0.10111,-0.01827,0.23223,2/17/2017,0.16098,120.32,0.249144422
7204,19-May-17,123,TLT,Put,4.95,-0.57,4.95,5.1,20,54,-0.55409,0.04528,-0.11746,-0.01718,0.23791,2/17/2017,0.20198,120.32,0.249144422
7205,16-Jun-17,115,TLT,Call,6.4,1.2,6.25,6.4,5,378,0.99991,0.00018,0.36751,-0.01735,0.0024,2/17/2017,0.03235,120.32,0.325804244
7206,16-Jun-17,118,TLT,Call,4.35,0.35,4.3,4.45,15,7650,0.99708,0.00644,0.37634,-0.01781,0.02158,2/17/2017,0.07327,120.32,0.325804244
7207,16-Jun-17,119,TLT,Call,3.85,0.2,3.75,3.9,5,2012,0.81647,0.07218,0.31203,-0.01936,0.19901,2/17/2017,0.05636,120.32,0.325804244
7208,16-Jun-17,120,TLT,Call,3.3,0.2,3.3,3.4,50,1174,0.66004,0.06187,0.24996,-0.02298,0.24732,2/17/2017,0.06272,120.32,0.325804244
7209,16-Jun-17,121,TLT,Call,2.88,0.18,2.83,2.9,16,252,0.64346,0.09544,0.25036,-0.01901,0.25301,2/17/2017,0.08521,120.32,0.325804244
7210,16-Jun-17,122,TLT,Call,2.51,0.61,2.44,2.5,16,673,0.54217,0.08206,0.21051,-0.01904,0.27717,2/17/2017,0.11515,120.32,0.325804244
7211,16-Jun-17,123,TLT,Call,2.2,0.2,2.09,2.15,10,13749,0.48431,0.0529,0.18377,-0.02312,0.28067,2/17/2017,0.11465,120.32,0.325804244
7212,16-Jun-17,124,TLT,Call,1.77,0.17,1.78,1.84,9,265,0.43984,0.04857,0.16671,-0.02337,0.28724,2/17/2017,0.12515,120.32,0.325804244
7213,16-Jun-17,125,TLT,Call,1.54,0.1,1.51,1.57,20,2096,0.33522,0.06755,0.13191,-0.01586,0.21807,2/17/2017,0.10729,120.32,0.325804244
7214,16-Jun-17,126,TLT,Call,1.34,0.27,1.28,1.33,4,8004,0.30769,0.05539,0.12012,-0.01653,0.21716,2/17/2017,0.12287,120.32,0.325804244
7215,16-Jun-17,128,TLT,Call,0.9,0.15,0.91,0.96,12,405,0.21193,0.04451,0.08344,-0.01276,0.23646,2/17/2017,0.10208,120.32,0.325804244
7216,16-Jun-17,130,TLT,Call,0.67,0.04,0.64,0.71,10,30352,0.14355,0.03413,0.05695,-0.0103,0.21264,2/17/2017,0.11668,120.32,0.325804244
7217,16-Jun-17,132,TLT,Call,0.51,0.04,0.46,0.51,1,5058,0.11301,0.02606,0.04472,-0.00879,0.10969,2/17/2017,0.11432,120.32,0.325804244
7218,16-Jun-17,110,TLT,Put,0.66,-0.04,0.62,0.67,10,11421,-0.10912,0.01824,-0.03923,-0.0075,0.13967,2/17/2017,0.13591,120.32,0.325804244
7219,16-Jun-17,112,TLT,Put,0.96,-0.09,0.93,0.99,201,1737,-0.13091,0.02322,-0.04721,-0.00752,0.14214,2/17/2017,0.14712,120.32,0.325804244
7220,16-Jun-17,114,TLT,Put,1.43,-0.17,1.39,1.44,45,3402,-0.19973,0.02958,-0.06413,-0.0115,0.2255,2/17/2017,0.16136,120.32,0.325804244
7221,16-Jun-17,115,TLT,Put,1.7,-0.11,1.67,1.73,514,2620,-0.2582,0.02918,-0.08698,-0.01416,0.23868,2/17/2017,0.15988,120.32,0.325804244
7222,16-Jun-17,116,TLT,Put,1.99,-0.54,2,2.06,55,1649,-0.28253,0.03185,-0.09449,-0.01369,0.24194,2/17/2017,0.19003,120.32,0.325804244
7223,16-Jun-17,117,TLT,Put,2.35,-0.47,2.35,2.43,51,1257,-0.3226,0.03227,-0.10763,-0.01518,0.24796,2/17/2017,0.19244,120.32,0.325804244
7224,16-Jun-17,118,TLT,Put,2.77,-0.18,2.77,2.86,86,302,-0.35171,0.03546,-0.11333,-0.01503,0.25147,2/17/2017,0.17858,120.32,0.325804244
7225,16-Jun-17,119,TLT,Put,3.25,-0.2,3.25,3.35,11,785,-0.38026,0.04094,-0.1199,-0.01381,0.25515,2/17/2017,0.18421,120.32,0.325804244
7226,16-Jun-17,120,TLT,Put,3.75,-0.35,3.75,3.85,9,2166,-0.42846,0.03454,-0.12846,-0.01897,0.26064,2/17/2017,0.1769,120.32,0.325804244
7227,16-Jun-17,122,TLT,Put,4.95,0.1,4.9,5.05,2,270,-0.49656,0.03786,-0.14171,-0.01626,0.26676,2/17/2017,0.19687,120.32,0.325804244
7228,16-Jun-17,125,TLT,Put,6.8,-0.4,7,7.15,2,525,-0.57005,0.02991,-0.16573,-0.01989,0.2724,2/17/2017,0.17366,120.32,0.325804244
7229,16-Jun-17,128,TLT,Put,9.54,-3.5,9.35,9.6,1,84,-0.67566,0.03214,-0.16067,-0.01572,0.25998,2/17/2017,0.23818,120.32,0.325804244
7230,16-Jun-17,130,TLT,Put,11.25,1.15,11.05,11.35,32,529,-0.68637,0.02622,-0.16782,-0.01935,0.2652,2/17/2017,0.22226,120.32,0.325804244
7231,15-Sep-17,119,TLT,Call,4.85,0.21,4.8,4.95,1,50,0.99598,0.00862,0.66092,-0.01773,0.03923,2/17/2017,0.04309,120.32,0.574948665
7232,15-Sep-17,121,TLT,Call,3.92,0.07,3.9,4,1,153,0.73219,0.07324,0.49946,-0.01737,0.30085,2/17/2017,0.0836,120.32,0.574948665
7233,15-Sep-17,130,TLT,Call,1.43,0.07,1.39,1.46,5,4360,0.29538,0.03512,0.20082,-0.0144,0.30799,2/17/2017,0.12375,120.32,0.574948665
7234,15-Sep-17,110,TLT,Put,1.58,-0.12,1.54,1.63,1,3958,-0.14875,0.018,-0.08954,-0.00656,0.19439,2/17/2017,0.1745,120.32,0.574948665
7235,15-Sep-17,117,TLT,Put,3.95,-0.75,3.85,3.95,6,101,-0.33893,0.02491,-0.19583,-0.01122,0.32794,2/17/2017,0.1772,120.32,0.574948665
7236,15-Sep-17,120,TLT,Put,5.3,-0.4,5.35,5.55,6,1201,-0.41841,0.0263,-0.20483,-0.01302,0.34084,2/17/2017,0.18586,120.32,0.574948665
7237,15-Sep-17,121,TLT,Put,6.07,-0.28,5.9,6.15,1,400,-0.44224,0.02321,-0.22399,-0.01524,0.34571,2/17/2017,0.17146,120.32,0.574948665
7238,15-Sep-17,126,TLT,Put,9.27,-1.22,9.25,9.5,5,10,-0.53998,0.02198,-0.28421,-0.01502,0.36074,2/17/2017,0.20896,120.32,0.574948665
7239,19-Jan-18,115,TLT,Call,8.1,0.68,8.05,8.2,18,466,1,0,1.00516,-0.01688,0,2/17/2017,0.01004,120.32,0.919917864
7240,19-Jan-18,118,TLT,Call,6.5,0.44,6.4,6.55,5,160,0.99995,0.00018,1.03136,-0.01732,0.00631,2/17/2017,0.01264,120.32,0.919917864
7241,19-Jan-18,119,TLT,Call,5.99,0.18,5.95,6.1,2,517,0.97269,0.02118,1.01932,-0.01733,0.11382,2/17/2017,0.01066,120.32,0.919917864
7242,19-Jan-18,123,TLT,Call,4.35,-0.75,4.25,4.45,2,861,0.63205,0.04116,0.66868,-0.0169,0.44023,2/17/2017,0.08337,120.32,0.919917864
7243,19-Jan-18,125,TLT,Call,3.7,0.15,3.6,3.75,22,2163,0.54956,0.03791,0.5814,-0.01665,0.48301,2/17/2017,0.06342,120.32,0.919917864
7244,19-Jan-18,127,TLT,Call,3.1,0.42,3.05,3.15,3,2322,0.47957,0.03799,0.51284,-0.01596,0.52138,2/17/2017,0.06613,120.32,0.919917864
7245,19-Jan-18,128,TLT,Call,2.89,0.13,2.81,2.91,4,412,0.40821,0.05301,0.45901,-0.01203,0.44833,2/17/2017,0.06785,120.32,0.919917864
7246,19-Jan-18,130,TLT,Call,2.43,0.18,2.37,2.44,203,1744,0.36278,0.03912,0.39943,-0.01244,0.42661,2/17/2017,0.09373,120.32,0.919917864
7247,19-Jan-18,131,TLT,Call,2.23,0.18,2.16,2.25,420,4342,0.29913,0.04084,0.33736,-0.01034,0.49084,2/17/2017,0.0883,120.32,0.919917864
7248,19-Jan-18,112,TLT,Put,3.55,-0.04,3.45,3.6,84,403,-0.26605,0.01527,-0.25749,-0.00872,0.38492,2/17/2017,0.21436,120.32,0.919917864
7249,19-Jan-18,116,TLT,Put,5.2,-0.6,5.15,5.25,2,242,-0.33328,0.01742,-0.30429,-0.00961,0.40888,2/17/2017,0.22269,120.32,0.919917864
7250,19-Jan-18,119,TLT,Put,6.68,-0.22,6.65,6.75,2,1650,-0.38497,0.02231,-0.31125,-0.0085,0.41968,2/17/2017,0.19237,120.32,0.919917864
7251,19-Jan-18,120,TLT,Put,7.19,-0.21,7.15,7.3,41,1408,-0.40863,0.02105,-0.32479,-0.00971,0.42743,2/17/2017,0.22421,120.32,0.919917864
7252,19-Jan-18,131,TLT,Put,14.95,-0.1,14.8,15.15,420,4300,-0.57403,0.01715,-0.41739,-0.01045,0.45872,2/17/2017,0.24997,120.32,0.325804244
7253,19-Jan-18,131,TLT,Put,14.95,-0.1,14.8,15.15,420,4300,-0.57403,0.01715,-0.41739,-0.01045,0.45872,2/17/2017,0.24997,120.32,0.574948665
7254,19-Jan-18,131,TLT,Put,14.95,-0.1,14.8,15.15,420,4300,-0.57403,0.01715,-0.41739,-0.01045,0.45872,2/17/2017,0.24997,120.32,0.919917864
7255,18-Jan-19,110,TLT,Call,13.13,0.63,12.7,13.1,10,47,1,0,1.89512,-0.01543,0,2/17/2017,0.03235,120.32,0.057494867
7256,18-Jan-19,110,TLT,Call,13.13,0.63,12.7,13.1,10,47,1,0,1.89512,-0.01543,0,2/17/2017,0.03235,120.32,1.916495551
7257,18-Jan-19,114,TLT,Call,10.6,0.8,10.4,10.7,1,371,0.81317,0.01285,1.52006,-0.01694,0.45635,2/17/2017,0.01,120.32,1.916495551
7258,18-Jan-19,115,TLT,Call,10.13,0.75,9.9,10.2,2,138,1,0,1.98128,-0.01613,5.00E-05,2/17/2017,0.01264,120.32,0.1724846
7259,18-Jan-19,115,TLT,Call,10.13,0.75,9.9,10.2,2,138,1,0,1.98128,-0.01613,5.00E-05,2/17/2017,0.01264,120.32,0.574948665
7260,18-Jan-19,115,TLT,Call,10.13,0.75,9.9,10.2,2,138,1,0,1.98128,-0.01613,5.00E-05,2/17/2017,0.01264,120.32,1.916495551
7261,18-Jan-19,123,TLT,Call,6.85,0.75,6.55,6.75,10,526,1,1,44.71169,-0.37061,0,2/17/2017,0.08281,120.32,1.916495551
7262,18-Jan-19,130,TLT,Call,4.6,0.4,4.4,4.65,10,836,0.5798,0.03172,1.27618,-0.01426,0.69417,2/17/2017,0.05208,120.32,1.916495551
7263,18-Jan-19,110,TLT,Put,6.2,-0.5,6.1,6.3,3,149,-0.27248,0.00936,-0.54978,-0.0065,0.54025,2/17/2017,0.21852,120.32,1.916495551
7264,17-Mar-17,62,ACWI,Call,0.7,-0.19,0.6,0.9,77,5447,0.67054,0.26251,0.03155,-0.01667,0.06333,2/17/2017,0.05049,62.419998,0.076659822
7265,21-Apr-17,59,ACWI,Put,0.35,-0.75,0.2,0.45,6000,13761,-0.15628,0.06257,-0.01574,-0.00729,0.05803,2/17/2017,0.16716,62.419998,0.1724846
7266,21-Jul-17,62,ACWI,Put,2.17,-0.23,1.8,2.4,5,5,-0.41421,0.06616,-0.07972,-0.00703,0.15221,2/17/2017,0.18757,62.419998,0.421629021
7267,16-Jun-17,62,AAXJ,Call,1.4,0.1,0.9,1.45,14,12,0.4599,0.11647,0.08867,-0.01068,0.1446,2/17/2017,0.10161,60.59,0.325804244
7268,17-Mar-17,49,MCHI,Call,0.76,-0.24,0.6,1,10,7,0.71865,0.28836,0.0267,-0.01353,0.04931,2/17/2017,0.1408,49.009998,0.076659822
7269,18-Aug-17,50,MCHI,Call,2.18,0.19,1.75,2.15,20,100,0.58386,0.10029,0.13631,-0.00918,0.13397,2/17/2017,0.13419,49.009998,0.498288843
7270,18-Aug-17,52,MCHI,Call,1.51,0.29,1.05,1.45,20,20,0.40324,0.09,0.09534,-0.00842,0.15266,2/17/2017,0.1297,49.009998,0.498288843
7271,17-Mar-17,20,EUFN,Call,0.25,-0.25,0.15,0.35,5,20,0.09528,0.13056,0.00128,-0.00501,0.00623,2/17/2017,0.17798,19.6,0.076659822
7272,21-Jul-17,18,EUFN,Put,0.9,-0.3,0.95,1.3,10,195,-0.42842,0.12333,-0.02716,-0.00439,0.04476,2/17/2017,0.40146,19.6,0.421629021
7273,24-Feb-17,275,IBB,Call,17.9,0.1,19.2,19.7,1,14,0.93295,0.01018,0.04769,-0.18176,0.04191,2/17/2017,0.08281,294.350006,0.019164956
7274,24-Feb-17,275,IBB,Call,17.9,0.1,19.2,19.7,1,14,0.93295,0.01018,0.04769,-0.18176,0.04191,2/17/2017,0.08281,294.350006,0.057494867
7275,10-Mar-17,275,IBB,Call,19.97,7.74,18.2,20.9,32,1,0.99876,0.00056,0.15626,-0.04272,0.01176,2/17/2017,0.08281,294.350006,0.019164956
7276,10-Mar-17,275,IBB,Call,19.97,7.74,18.2,20.9,32,1,0.99876,0.00056,0.15626,-0.04272,0.01176,2/17/2017,0.08281,294.350006,0.057494867
7277,24-Feb-17,280,IBB,Call,14.26,0.26,14.1,14.8,9,91,0.91956,0.0152,0.0479,-0.17218,0.06883,2/17/2017,0.05176,294.350006,0.019164956
7278,24-Feb-17,282.5,IBB,Call,12.18,3.3,11.8,12.4,13,101,0.82615,0.02178,0.0431,-0.29081,0.10002,2/17/2017,0.16173,294.350006,0.019164956
7279,24-Feb-17,285,IBB,Call,8.52,-0.2,9.6,10.1,1,283,0.81381,0.02837,0.04293,-0.25213,0.10013,2/17/2017,0.26074,294.350006,0.019164956
7280,24-Feb-17,287.5,IBB,Call,7.54,0.99,7.3,7.8,18,194,0.71595,0.03205,0.03784,-0.3445,0.15248,2/17/2017,0.16671,294.350006,0.019164956
7281,24-Feb-17,290,IBB,Call,5.6,0.9,5.2,5.8,50,325,0.63849,0.03808,0.03396,-0.33938,0.15379,2/17/2017,0.16666,294.350006,0.019164956
7282,24-Feb-17,292.5,IBB,Call,3.53,0.33,3.5,4,99,118,0.54615,0.04702,0.02928,-0.32693,0.1554,2/17/2017,0.17694,294.350006,0.019164956
7283,24-Feb-17,295,IBB,Call,2.33,0.12,2.2,2.35,134,313,0.41894,0.05589,0.02265,-0.25064,0.15786,2/17/2017,0.13871,294.350006,0.019164956
7284,24-Feb-17,297.5,IBB,Call,1.34,-0.01,1.25,1.35,150,112,0.25944,0.05412,0.01412,-0.18934,0.10761,2/17/2017,0.18314,294.350006,0.019164956
7285,24-Feb-17,300,IBB,Call,0.65,-0.01,0.6,0.8,94,149,0.1855,0.03795,0.01009,-0.16513,0.10885,2/17/2017,0.1354,294.350006,0.019164956
7286,24-Feb-17,302.5,IBB,Call,0.27,-0.07,0.25,0.4,9,51,0.09566,0.02516,0.00522,-0.10811,0.0927,2/17/2017,0.18621,294.350006,0.019164956
7287,24-Feb-17,305,IBB,Call,0.17,-0.21,0.15,0.25,21,118,0.087,0.01928,0.00474,-0.11834,0.04738,2/17/2017,0.20373,294.350006,0.019164956
7288,24-Feb-17,272.5,IBB,Put,0.1,-0.05,0.05,0.1,4,66,-0.01489,0.00361,-0.00081,-0.03241,0.01021,2/17/2017,0.25309,294.350006,0.019164956
7289,24-Feb-17,277.5,IBB,Put,0.1,-0.22,0.05,0.15,92,106,-0.02398,0.0065,-0.00121,-0.03904,0.04099,2/17/2017,0.21686,294.350006,0.019164956
7290,24-Feb-17,280,IBB,Put,0.15,-0.35,0.05,0.2,67,97,-0.02386,0.00774,-0.0012,-0.03237,0.04074,2/17/2017,0.21129,294.350006,0.019164956
7291,24-Feb-17,282.5,IBB,Put,0.22,-0.44,0.15,0.3,6,109,-0.0626,0.01703,-0.00334,-0.07305,0.04152,2/17/2017,0.21188,294.350006,0.019164956
7292,24-Feb-17,285,IBB,Put,0.45,-0.45,0.3,0.45,30,115,-0.08965,0.02562,-0.00427,-0.0879,0.0976,2/17/2017,0.19219,294.350006,0.019164956
7293,24-Feb-17,287.5,IBB,Put,0.7,-0.75,0.5,0.75,113,187,-0.14514,0.04111,-0.00733,-0.09951,0.09825,2/17/2017,0.17571,294.350006,0.019164956
7294,24-Feb-17,290,IBB,Put,1.05,-1.58,0.95,1.2,175,291,-0.27816,0.05945,-0.01292,-0.15681,0.15149,2/17/2017,0.18701,294.350006,0.019164956
7295,24-Feb-17,292.5,IBB,Put,1.8,-1.99,1.65,1.95,94,59,-0.42517,0.09062,-0.02002,-0.13578,0.15449,2/17/2017,0.16086,294.350006,0.019164956
7296,24-Feb-17,295,IBB,Put,2.85,-1.75,2.7,2.95,32,116,-0.62037,0.07466,-0.02611,-0.14684,0.15855,2/17/2017,0.16587,294.350006,0.019164956
7297,24-Feb-17,300,IBB,Put,6.5,-2,5.9,6.5,4,7,-1,0.00708,0,0,0,2/17/2017,0.15166,294.350006,0.019164956
7298,3-Mar-17,275,IBB,Call,18.75,5.42,17.8,20.3,1,11,0.99999,0,0.104,-0.04203,0.00129,2/17/2017,0.01017,294.350006,0.038329911
7299,3-Mar-17,280,IBB,Call,14.77,1.97,14.6,15.6,7,101,0.83258,0.01727,0.08686,-0.18667,0.1397,2/17/2017,0.19874,294.350006,0.038329911
7300,3-Mar-17,282.5,IBB,Call,12.2,5.4,11.4,13.3,20,23,0.82174,0.02128,0.08667,-0.17004,0.1398,2/17/2017,0.12513,294.350006,0.038329911
7301,3-Mar-17,285,IBB,Call,10.35,2.55,9.2,11.3,5,31,0.81425,0.02759,0.0869,-0.14618,0.1394,2/17/2017,0.1346,294.350006,0.038329911
7302,3-Mar-17,290,IBB,Call,6.53,0.26,6.6,7.3,2,161,0.63061,0.03329,0.06765,-0.20686,0.21763,2/17/2017,0.19567,294.350006,0.038329911
7303,3-Mar-17,292.5,IBB,Call,5.3,0.3,5,5.7,33,27,0.54558,0.0335,0.05867,-0.23623,0.22086,2/17/2017,0.18649,294.350006,0.038329911
7304,3-Mar-17,295,IBB,Call,4,0.55,3.6,4.3,28,258,0.45415,0.04226,0.04942,-0.17846,0.22451,2/17/2017,0.17458,294.350006,0.038329911
7305,3-Mar-17,297.5,IBB,Call,2.78,0.28,2.55,3.2,1,21,0.39133,0.03106,0.0423,-0.21493,0.22651,2/17/2017,0.18978,294.350006,0.038329911
7306,3-Mar-17,300,IBB,Call,2.1,0.22,1.85,2.15,45,68,0.28233,0.03305,0.03083,-0.17048,0.23098,2/17/2017,0.17402,294.350006,0.038329911
7307,3-Mar-17,302.5,IBB,Call,1.27,-0.6,1.05,1.5,27,31,0.22352,0.02766,0.02443,-0.14701,0.1561,2/17/2017,0.18568,294.350006,0.038329911
7308,3-Mar-17,305,IBB,Call,0.95,0.06,0.75,1,10,107,0.16066,0.02237,0.0176,-0.11555,0.15856,2/17/2017,0.15213,294.350006,0.038329911
7309,3-Mar-17,310,IBB,Call,0.3,0.14,0.2,0.5,20,20,0.06294,0.01193,0.00694,-0.05393,0.0706,2/17/2017,0.22108,294.350006,0.038329911
7310,10-Mar-17,277.5,IBB,Call,17.01,6.76,16,18.6,1,2,0.99183,0.00303,0.15654,-0.04627,0.01489,2/17/2017,0.02022,294.350006,0.057494867
7311,10-Mar-17,285,IBB,Call,11.48,0.67,11.2,12.1,21,24,0.72144,0.02118,0.11411,-0.18238,0.26131,2/17/2017,0.19302,294.350006,0.057494867
7312,10-Mar-17,287.5,IBB,Call,9.62,0.52,9.2,10.2,24,35,0.68272,0.02535,0.10903,-0.16843,0.26308,2/17/2017,0.19601,294.350006,0.057494867
7313,10-Mar-17,290,IBB,Call,8.01,0.63,7.7,8.5,121,126,0.60759,0.02506,0.09705,-0.19299,0.26746,2/17/2017,0.16378,294.350006,0.057494867
7314,10-Mar-17,292.5,IBB,Call,6.14,-1.16,6,6.9,4,7,0.54782,0.02747,0.08808,-0.1964,0.27073,2/17/2017,0.18337,294.350006,0.057494867
7315,10-Mar-17,297.5,IBB,Call,3.61,0.55,3.4,4.1,50,101,0.42137,0.02599,0.0681,-0.1818,0.27773,2/17/2017,0.17996,294.350006,0.057494867
7316,10-Mar-17,300,IBB,Call,2.93,-0.34,2.75,3.4,113,286,0.35489,0.02529,0.05759,-0.1688,0.28146,2/17/2017,0.21683,294.350006,0.057494867
7317,10-Mar-17,305,IBB,Call,1.65,-0.85,1.45,1.8,36,6,0.17973,0.02292,0.02969,-0.08906,0.19785,2/17/2017,0.17831,294.350006,0.057494867
7318,17-Mar-17,265,IBB,Call,30,2.5,29.5,30.5,1,218,1,0,0.20092,-0.04043,0,2/17/2017,0.03235,294.350006,0.076659822
7319,17-Mar-17,270,IBB,Call,24.87,0.87,24.8,25.8,9,388,0.89917,0.00874,0.18159,-0.11111,0.18871,2/17/2017,0.15233,294.350006,0.076659822
7320,17-Mar-17,275,IBB,Call,20.42,0.92,20.6,21.2,9,1321,0.8629,0.01196,0.17712,-0.11789,0.19089,2/17/2017,0.23003,294.350006,0.076659822
7321,17-Mar-17,280,IBB,Call,16.1,1.5,16.3,16.9,9,4489,0.7961,0.01613,0.16548,-0.14345,0.19575,2/17/2017,0.18021,294.350006,0.076659822
7322,17-Mar-17,285,IBB,Call,12.73,0.73,12.4,13,83,1242,0.69852,0.01864,0.14624,-0.16583,0.30167,2/17/2017,0.16771,294.350006,0.076659822
7323,17-Mar-17,290,IBB,Call,9.25,0.59,9,9.3,157,6041,0.60646,0.02303,0.12874,-0.16298,0.30818,2/17/2017,0.21641,294.350006,0.076659822
7324,17-Mar-17,295,IBB,Call,6.33,0.67,6.1,6.5,69,1338,0.49185,0.02695,0.10587,-0.1499,0.31686,2/17/2017,0.15886,294.350006,0.076659822
7325,17-Mar-17,300,IBB,Call,4.12,0.14,3.9,4.3,83,10608,0.3845,0.0222,0.08266,-0.15316,0.32464,2/17/2017,0.19761,294.350006,0.076659822
7326,17-Mar-17,305,IBB,Call,2.49,0.14,2.35,2.65,108,5852,0.27283,0.02059,0.0592,-0.1328,0.22231,2/17/2017,0.19841,294.350006,0.076659822
7327,17-Mar-17,310,IBB,Call,1.47,0.29,1.35,1.6,96,818,0.17687,0.01632,0.03862,-0.09138,0.22999,2/17/2017,0.17526,294.350006,0.076659822
7328,17-Mar-17,315,IBB,Call,0.75,0.09,0.7,0.9,12,605,0.09905,0.01149,0.02179,-0.06222,0.11977,2/17/2017,0.20195,294.350006,0.076659822
7329,17-Mar-17,320,IBB,Call,0.39,-0.05,0.35,0.5,10,488,0.06202,0.00763,0.01367,-0.04122,0.10428,2/17/2017,0.20278,294.350006,0.076659822
7330,24-Mar-17,290,IBB,Call,9.81,-1.19,9.4,10.4,1,7,0.60341,0.02073,0.15949,-0.14859,0.34442,2/17/2017,0.20949,294.350006,0.095824778
7331,24-Mar-17,295,IBB,Call,7.3,2.2,6.8,7.5,8,599,0.50031,0.02527,0.13449,-0.13153,0.3543,2/17/2017,0.16074,294.350006,0.095824778
7332,24-Mar-17,300,IBB,Call,4.9,0.4,4.6,5.3,3,321,0.39443,0.02168,0.10607,-0.13026,0.36422,2/17/2017,0.19758,294.350006,0.095824778
7333,24-Mar-17,310,IBB,Call,1.81,0.71,1.3,2.2,84,2,0.17282,0.01655,0.04742,-0.07148,0.26247,2/17/2017,0.18792,294.350006,0.095824778
7334,24-Mar-17,315,IBB,Call,1.05,-0.4,0.9,1.35,1,10,0.10078,0.01169,0.02784,-0.05075,0.13015,2/17/2017,0.16398,294.350006,0.095824778
7335,3-Mar-17,267.5,IBB,Put,0.26,-0.04,0.05,0.4,10,43,-0.01674,0.00308,-0.00165,-0.02357,0.05288,2/17/2017,0.28734,294.350006,0.038329911
7336,3-Mar-17,270,IBB,Put,0.33,-0.12,0.1,0.6,1,39,-0.05798,0.00733,-0.00633,-0.0738,0.05781,2/17/2017,0.28203,294.350006,0.038329911
7337,3-Mar-17,280,IBB,Put,0.87,-0.53,0.6,0.9,3,67,-0.11955,0.01676,-0.01214,-0.09335,0.13752,2/17/2017,0.24588,294.350006,0.038329911
7338,3-Mar-17,282.5,IBB,Put,1.1,-0.25,0.8,1.15,1,130,-0.12249,0.02084,-0.01242,-0.07662,0.1368,2/17/2017,0.20461,294.350006,0.038329911
7339,3-Mar-17,285,IBB,Put,1.4,-0.6,1.15,1.4,58,472,-0.19321,0.02772,-0.02021,-0.10953,0.14006,2/17/2017,0.20552,294.350006,0.038329911
7340,3-Mar-17,290,IBB,Put,3,-2.05,2.3,3.2,2,35,-0.36745,0.03533,-0.03612,-0.15519,0.21747,2/17/2017,0.21527,294.350006,0.038329911
7341,3-Mar-17,292.5,IBB,Put,3.8,-0.8,3.1,3.9,11,31,-0.45081,0.04556,-0.04175,-0.14096,0.2206,2/17/2017,0.17269,294.350006,0.038329911
7342,10-Mar-17,265,IBB,Put,0.57,-1.7,0.1,0.7,10,10,-0.04281,0.00502,-0.00696,-0.04189,0.06861,2/17/2017,0.29564,294.350006,0.057494867
7343,10-Mar-17,285,IBB,Put,2.25,-0.96,2.05,2.75,1,4,-0.28405,0.02139,-0.0415,-0.14262,0.26159,2/17/2017,0.24678,294.350006,0.057494867
7344,10-Mar-17,287.5,IBB,Put,3.31,-0.7,2.65,3.8,1,10,-0.32751,0.02499,-0.04871,-0.13289,0.26371,2/17/2017,0.24997,294.350006,0.057494867
7345,10-Mar-17,290,IBB,Put,4.1,-1.6,3.4,4.5,4,30,-0.39176,0.02701,-0.05915,-0.14086,0.2673,2/17/2017,0.20675,294.350006,0.057494867
7346,10-Mar-17,292.5,IBB,Put,4.8,-1.8,4.3,5.5,2,4,-0.45862,0.02862,-0.06461,-0.15249,0.27102,2/17/2017,0.21853,294.350006,0.057494867
7347,10-Mar-17,295,IBB,Put,5.8,-1.07,5.4,6.2,10,2,-0.53729,0.03573,-0.07076,-0.11098,0.27525,2/17/2017,0.20752,294.350006,0.057494867
7348,17-Mar-17,265,IBB,Put,0.64,-0.11,0.5,0.7,22,643,-0.06415,0.00618,-0.0142,-0.05197,0.07928,2/17/2017,0.30047,294.350006,0.076659822
7349,17-Mar-17,270,IBB,Put,0.92,-0.43,0.8,1,31,1134,-0.11049,0.00904,-0.02276,-0.07698,0.18948,2/17/2017,0.26482,294.350006,0.076659822
7350,17-Mar-17,275,IBB,Put,1.43,-0.4,1.25,1.45,83,1517,-0.12139,0.01187,-0.02508,-0.06545,0.18934,2/17/2017,0.22607,294.350006,0.076659822
7351,17-Mar-17,280,IBB,Put,2.2,-0.65,2,2.2,75,565,-0.16957,0.01694,-0.03587,-0.07249,0.19235,2/17/2017,0.21872,294.350006,0.076659822
7352,17-Mar-17,285,IBB,Put,3.18,-0.72,2.95,3.3,29,1706,-0.2916,0.02029,-0.05735,-0.11205,0.3006,2/17/2017,0.24997,294.350006,0.076659822
7353,17-Mar-17,285,IBB,Put,3.18,-0.72,2.95,3.3,29,1706,-0.2916,0.02029,-0.05735,-0.11205,0.3006,2/17/2017,0.24997,294.350006,0.095824778
7354,17-Mar-17,285,IBB,Put,3.18,-0.72,2.95,3.3,29,1706,-0.2916,0.02029,-0.05735,-0.11205,0.3006,2/17/2017,0.24997,294.350006,0.574948665
7355,15-Sep-17,285,IBB,Put,16.2,-6.1,15.5,16.8,4,11,-0.37425,0.00678,-0.56545,-0.0499,0.82023,2/17/2017,0.24997,294.350006,0.076659822
7356,15-Sep-17,285,IBB,Put,16.2,-6.1,15.5,16.8,4,11,-0.37425,0.00678,-0.56545,-0.0499,0.82023,2/17/2017,0.24997,294.350006,0.095824778
7357,15-Sep-17,285,IBB,Put,16.2,-6.1,15.5,16.8,4,11,-0.37425,0.00678,-0.56545,-0.0499,0.82023,2/17/2017,0.24997,294.350006,0.574948665
7358,17-Mar-17,290,IBB,Put,4.87,-0.93,4.4,4.9,32,2415,-0.3816,0.02848,-0.07373,-0.09507,0.30678,2/17/2017,0.20743,294.350006,0.076659822
7359,17-Mar-17,295,IBB,Put,6.8,-2.87,6.6,7,7,524,-0.52559,0.03123,-0.08977,-0.09481,0.31769,2/17/2017,0.21088,294.350006,0.076659822
7360,17-Mar-17,300,IBB,Put,10.69,-0.81,9.4,9.8,2,166,-0.67051,0.02898,-0.10903,-0.08281,0.31873,2/17/2017,0.20926,294.350006,0.076659822
7361,24-Mar-17,272.5,IBB,Put,1.8,-2.8,1.45,2,2,2,-0.13005,0.01044,-0.03412,-0.06492,0.21058,2/17/2017,0.2604,294.350006,0.095824778
7362,16-Jun-17,265,IBB,Call,34.16,3.05,34.5,35.7,3,130,0.84005,0.0069,0.68657,-0.07558,0.36606,2/17/2017,0.1779,294.350006,0.325804244
7363,16-Jun-17,270,IBB,Call,31,2,31,31.7,9,314,0.80251,0.00791,0.66386,-0.08414,0.55632,2/17/2017,0.16703,294.350006,0.325804244
7364,16-Jun-17,275,IBB,Call,27.64,0.96,27.3,28,14,205,0.76265,0.0089,0.63864,-0.08414,0.57926,2/17/2017,0.21999,294.350006,0.325804244
7365,16-Jun-17,280,IBB,Call,24.15,1.26,23.8,24.2,13,617,0.72441,0.01029,0.6165,-0.08198,0.59005,2/17/2017,0.20759,294.350006,0.325804244
7366,16-Jun-17,285,IBB,Call,20.66,0.96,20.6,21.1,56,501,0.68079,0.01215,0.58981,-0.07923,0.603,2/17/2017,0.20737,294.350006,0.325804244
7367,16-Jun-17,290,IBB,Call,17.7,0.4,17.6,18.2,22,244,0.60703,0.01104,0.52167,-0.09415,0.62869,2/17/2017,0.17291,294.350006,0.325804244
7368,16-Jun-17,295,IBB,Call,15,0.98,14.9,15.3,9,272,0.55665,0.01291,0.48876,-0.08645,0.64493,2/17/2017,0.19871,294.350006,0.325804244
7369,16-Jun-17,300,IBB,Call,12.54,0.49,12.4,12.9,13,515,0.49547,0.01287,0.43788,-0.0815,0.66526,2/17/2017,0.19943,294.350006,0.325804244
7370,16-Jun-17,305,IBB,Call,10.1,0.1,10.2,10.6,3,38,0.43142,0.01287,0.38447,-0.07626,0.68695,2/17/2017,0.18228,294.350006,0.325804244
7371,16-Jun-17,310,IBB,Call,8.5,0.5,8.3,8.7,17,337,0.37986,0.01184,0.33879,-0.07675,0.70246,2/17/2017,0.196,294.350006,0.325804244
7372,16-Jun-17,315,IBB,Call,6.65,0.11,6.6,7,47,182,0.34394,0.01053,0.30564,-0.08068,0.71152,2/17/2017,0.21372,294.350006,0.325804244
7373,16-Jun-17,320,IBB,Call,5.2,0.28,5.2,5.6,38,526,0.29898,0.00999,0.26736,-0.07533,0.48571,2/17/2017,0.16573,294.350006,0.325804244
7374,16-Jun-17,265,IBB,Put,5.91,0.01,5.3,5.7,1,222,-0.20738,0.00672,-0.17154,-0.05789,0.57021,2/17/2017,0.27957,294.350006,0.325804244
7375,16-Jun-17,270,IBB,Put,6.5,-0.9,6.4,6.7,18,288,-0.22366,0.00788,-0.18504,-0.05094,0.5767,2/17/2017,0.24618,294.350006,0.325804244
7376,16-Jun-17,275,IBB,Put,7.9,-0.9,7.7,8.1,23,215,-0.29484,0.00747,-0.26417,-0.06691,0.59931,2/17/2017,0.28099,294.350006,0.325804244
7377,16-Jun-17,280,IBB,Put,9.5,-0.9,9,9.5,12,504,-0.33142,0.00817,-0.29069,-0.06704,0.6105,2/17/2017,0.24997,294.350006,0.325804244
7378,16-Jun-17,280,IBB,Put,9.5,-0.9,9,9.5,12,504,-0.33142,0.00817,-0.29069,-0.06704,0.6105,2/17/2017,0.24997,294.350006,0.574948665
7379,15-Sep-17,280,IBB,Put,14.71,-0.79,13.7,14.9,12,27,-0.34102,0.00639,-0.53197,-0.04777,0.8032,2/17/2017,0.24997,294.350006,0.325804244
7380,15-Sep-17,280,IBB,Put,14.71,-0.79,13.7,14.9,12,27,-0.34102,0.00639,-0.53197,-0.04777,0.8032,2/17/2017,0.24997,294.350006,0.574948665
7381,16-Jun-17,285,IBB,Put,11.1,-1.2,10.8,11.2,16,382,-0.35848,0.01046,-0.30257,-0.05428,0.61746,2/17/2017,0.23045,294.350006,0.325804244
7382,16-Jun-17,290,IBB,Put,13.3,-1,12.7,13.2,3,266,-0.41576,0.01013,-0.33892,-0.06668,0.63405,2/17/2017,0.25821,294.350006,0.325804244
7383,16-Jun-17,295,IBB,Put,15.1,-1.5,15,15.5,1,40,-0.468,0.0121,-0.34419,-0.0552,0.64558,2/17/2017,0.2573,294.350006,0.325804244
7384,16-Jun-17,305,IBB,Put,21.3,-8.9,20.2,20.9,11,10,-0.55819,0.01019,-0.41951,-0.06001,0.66471,2/17/2017,0.26006,294.350006,0.325804244
7385,16-Jun-17,310,IBB,Put,24.64,0.94,23.2,24,5,29,-0.61394,0.01061,-0.45264,-0.0545,0.67076,2/17/2017,0.24999,294.350006,0.325804244
7386,15-Sep-17,285,IBB,Call,26.21,5.11,25.4,27,5,9,0.68591,0.00957,1.02258,-0.06428,0.78445,2/17/2017,0.20195,294.350006,0.574948665
7387,15-Sep-17,295,IBB,Call,20.6,1.08,20.1,21.4,4,24,0.59243,0.011,0.90439,-0.065,0.84191,2/17/2017,0.20202,294.350006,0.574948665
7388,15-Sep-17,300,IBB,Call,17.72,-1.51,17.6,18.8,90,91,0.54411,0.00887,0.81284,-0.07222,0.86811,2/17/2017,0.20388,294.350006,0.574948665
7389,15-Sep-17,305,IBB,Call,15.9,1.7,15.3,16.4,26,14,0.49753,0.00946,0.75473,-0.06647,0.89616,2/17/2017,0.21046,294.350006,0.574948665
7390,15-Sep-17,310,IBB,Call,14.2,0.33,13.2,14.3,40,81,0.4641,0.00845,0.69775,-0.06982,0.91244,2/17/2017,0.19007,294.350006,0.574948665
7391,15-Sep-17,315,IBB,Call,11.6,0.99,11.3,12.3,7,36,0.40227,0.00959,0.62186,-0.06066,0.95295,2/17/2017,0.18928,294.350006,0.574948665
7392,19-Jan-18,285,IBB,Call,32.7,-0.55,32.3,33.5,12,144,0.67925,0.00659,1.53094,-0.06056,0.98862,2/17/2017,0.16631,294.350006,0.919917864
7393,19-Jan-18,290,IBB,Call,30.03,0.03,29.6,30.7,1,225,0.65083,0.00719,1.49256,-0.06051,1.01453,2/17/2017,0.15729,294.350006,0.919917864
7394,19-Jan-18,295,IBB,Call,27.2,-0.01,26.6,27.8,6,81,0.62308,0.00825,1.46627,-0.05732,1.04111,2/17/2017,0.16506,294.350006,0.919917864
7395,19-Jan-18,300,IBB,Call,25,0.1,24.1,25.3,21,992,0.5828,0.00744,1.35569,-0.05943,1.07755,2/17/2017,0.18167,294.350006,0.919917864
7396,19-Jan-18,305,IBB,Call,22,1,21.7,22.7,1334,64,0.54994,0.00695,1.27135,-0.06062,1.10599,2/17/2017,0.168,294.350006,0.919917864
7397,19-Jan-18,320,IBB,Call,16.16,-0.64,15.5,16.3,225,81,0.45478,0.00678,1.06701,-0.05781,1.19078,2/17/2017,0.20737,294.350006,0.919917864
7398,19-Jan-18,265,IBB,Put,15.6,1.07,14.1,14.8,2,265,-0.26,0.00463,-0.65134,-0.0299,0.93845,2/17/2017,0.27641,294.350006,0.919917864
7399,19-Jan-18,270,IBB,Put,16,-0.4,15.6,16.3,16,201,-0.2924,0.00463,-0.74254,-0.03394,0.96557,2/17/2017,0.29393,294.350006,0.919917864
7400,19-Jan-18,275,IBB,Put,18.8,-4.4,17.3,18,6,405,-0.31505,0.00502,-0.77398,-0.03386,0.98304,2/17/2017,0.24618,294.350006,0.919917864
7401,19-Jan-18,280,IBB,Put,19.68,-0.32,19.1,19.8,225,116,-0.33367,0.00594,-0.80186,-0.02956,0.99776,2/17/2017,0.24769,294.350006,0.919917864
7402,19-Jan-18,300,IBB,Put,28.3,-12.7,27.7,28.6,5,166,-0.45926,0.00688,-0.9366,-0.03059,1.07987,2/17/2017,0.28054,294.350006,0.919917864
7403,17-Mar-17,130,SOXX,Call,3.6,0.2,3.6,4,1,9,0.9987,0.00098,0.09843,-0.02018,0.00767,2/17/2017,0.24051,132.270004,0.076659822
7404,17-Mar-17,131,SOXX,Call,2.44,-0.2,2.55,3.4,1,1,1,0,0.09932,-0.01999,0.00056,2/17/2017,0.23904,132.270004,0.076659822
7405,17-Mar-17,127,SOXX,Put,1,-2.2,0.65,1.15,1,10,-0.075,0.01351,-0.00753,-0.03176,0.06696,2/17/2017,0.11135,132.270004,0.076659822
7406,21-Apr-17,129,SOXX,Call,5,1.9,5,6.1,1,10,0.98831,0.005,0.21706,-0.02114,0.04294,2/17/2017,0.23492,132.270004,0.1724846
7407,21-Apr-17,130,SOXX,Call,5.1,0.4,4.1,5.3,38,4,0.99582,0.00251,0.22055,-0.02016,0.00895,2/17/2017,0.24192,132.270004,0.1724846
7408,21-Apr-17,135,SOXX,Call,1.75,0.05,1.75,2.9,1,19,0.86531,0.03487,0.19758,-0.03004,0.12393,2/17/2017,0.23568,132.270004,0.1724846
7409,21-Jul-17,128,SOXX,Call,8.8,0.8,8.8,9.7,1,1,0.95653,0.00988,0.50183,-0.02175,0.09947,2/17/2017,0.2447,132.270004,0.421629021
7410,21-Jul-17,92,IGOV,Call,2.35,0.05,1.8,2.6,2,2070,0.55344,0.06549,0.20328,-0.01642,0.23154,2/17/2017,0.07539,90.239998,0.421629021
7411,17-Mar-17,65,ITRI,Call,2,0.25,1.6,2.4,5,30,0.47629,0.06924,0.02183,-0.05341,0.06966,2/17/2017,0.28746,63.950001,0.076659822
7412,17-Mar-17,70,ITRI,Call,0.75,-0.25,0.4,1.1,1,20,0.19238,0.04705,0.00901,-0.03404,0.04982,2/17/2017,0.33265,63.950001,0.076659822
7413,17-Mar-17,60,ITRI,Put,1.1,-0.05,0.8,1.4,1,93,-0.25927,0.04422,-0.01141,-0.04935,0.06539,2/17/2017,0.40828,63.950001,0.076659822
7414,18-Aug-17,20,XXIA,Call,0.17,0.07,0.05,0.2,54,3663,0.49482,1,0.05333,-0.00184,0.06341,2/17/2017,0.02817,19.5,0.498288843
7415,21-Jul-17,12.5,IXYS,Put,0.9,0.05,0.7,1.2,100,133,-0.9433,0.24852,0,0,0.00659,2/17/2017,0.21899,12.98,0.421629021
7416,17-Mar-17,95,JBHT,Call,6.4,0.5,6.2,6.6,1,132,1,0,0.07246,-0.01449,0.00044,2/17/2017,0.07066,101.040001,0.076659822
7417,17-Mar-17,100,JBHT,Call,2.45,0.48,2.35,2.6,44,121,0.65649,0.10215,0.04929,-0.0373,0.10449,2/17/2017,0.13233,101.040001,0.076659822
7418,17-Mar-17,105,JBHT,Call,0.46,0.06,0.4,0.55,2,114,0.20811,0.06978,0.01591,-0.02717,0.07975,2/17/2017,0.14963,101.040001,0.076659822
7419,17-Mar-17,95,JBHT,Put,0.35,-0.1,0.3,0.4,3,758,-0.1374,0.03628,-0.00999,-0.02521,0.06592,2/17/2017,0.22157,101.040001,0.076659822
7420,17-Mar-17,100,JBHT,Put,1.45,-0.3,1.35,1.45,36,213,-0.39785,0.07078,-0.027,-0.04002,0.10664,2/17/2017,0.20651,101.040001,0.076659822
7421,19-May-17,95,JBHT,Call,7.75,0.69,7.7,8.1,2,58,0.84025,0.03249,0.19249,-0.02384,0.11016,2/17/2017,0.15533,101.040001,0.249144422
7422,19-May-17,100,JBHT,Call,4.3,-0.1,4.4,4.7,1,167,0.63854,0.05572,0.15195,-0.02596,0.1863,2/17/2017,0.13976,101.040001,0.249144422
7423,19-May-17,100,JBHT,Put,3.7,0.1,3.3,3.6,24,150,-0.41269,0.03887,-0.08796,-0.02228,0.19128,2/17/2017,0.22014,101.040001,0.249144422
7424,18-Aug-17,105,JBHT,Call,3.89,0.99,3.8,4.1,60,198,0.46785,0.03744,0.22026,-0.02009,0.29465,2/17/2017,0.15298,101.040001,0.498288843
7425,18-Aug-17,100,JBHT,Put,5.6,-0.25,5.1,5.3,5,5,-0.4097,0.02499,-0.16437,-0.01683,0.26842,2/17/2017,0.21872,101.040001,0.498288843
7426,17-Mar-17,75,JCOM,Call,8.67,-6.23,7.3,8.1,15,3,0.69077,0.02869,0.03614,-0.09699,0.082,2/17/2017,0.57528,82.309998,0.076659822
7427,17-Mar-17,80,JCOM,Call,3.46,-1.34,3.5,3.8,5,30,0.52614,0.05158,0.02966,-0.07605,0.08572,2/17/2017,0.36426,82.309998,0.076659822
7428,17-Mar-17,85,JCOM,Call,1,-0.7,1.05,1.25,6,55,0.24415,0.05027,0.01428,-0.04494,0.06099,2/17/2017,0.32028,82.309998,0.076659822
7429,17-Mar-17,75,JCOM,Put,0.5,0.05,0.35,0.5,3,14,-0.16902,0.0461,-0.00992,-0.02691,0.05281,2/17/2017,0.25627,82.309998,0.076659822
7430,17-Mar-17,80,JCOM,Put,1.4,0.35,1.2,1.45,178,134,-0.49478,0.15049,-0.02196,-0.01975,0.08604,2/17/2017,0.1724,82.309998,0.076659822
7431,17-Mar-17,5,JAKK,Call,0.54,0.04,0.4,0.6,14,50,0.59471,0.39623,0.00197,-0.0086,0.0054,2/17/2017,0.72874,5.15,0.076659822
7432,24-Feb-17,132,JAZZ,Call,5.8,0.32,5.4,7.6,10,2,0.36921,0.02863,0.00813,-0.42699,0.0689,2/17/2017,0.36443,137.190002,0.019164956
7433,24-Feb-17,137,JAZZ,Call,2.4,0.9,1.9,4.9,10,1,0.21019,0.02541,0.00473,-0.28221,0.04706,2/17/2017,0.35276,137.190002,0.019164956
7434,3-Mar-17,137,JAZZ,Call,4.8,3.5,3.8,5.5,2,12,0.29172,0.02195,0.01292,-0.24795,0.10027,2/17/2017,0.3093,137.190002,0.038329911
7435,17-Mar-17,125,JAZZ,Call,14,-1.58,13.4,15.1,5,182,0.5712,0.01525,0.04612,-0.23626,0.1338,2/17/2017,0.32286,137.190002,0.076659822
7436,17-Mar-17,130,JAZZ,Call,10.5,0.4,9,11.3,3,972,0.47614,0.02027,0.04066,-0.17561,0.13746,2/17/2017,0.29313,137.190002,0.076659822
7437,17-Mar-17,135,JAZZ,Call,7.39,-0.21,5.7,8.8,4,632,0.37417,0.01995,0.03247,-0.15653,0.14102,2/17/2017,0.32131,137.190002,0.076659822
7438,17-Mar-17,140,JAZZ,Call,4.74,-0.87,4,6.1,5,192,0.31572,0.01669,0.02725,-0.17217,0.14376,2/17/2017,0.31545,137.190002,0.076659822
7439,17-Mar-17,150,JAZZ,Call,1.68,-0.61,1.25,2.15,50,139,0.15305,0.01234,0.01363,-0.09501,0.10081,2/17/2017,0.28223,137.190002,0.076659822
7440,24-Mar-17,130,JAZZ,Call,10.35,0.22,9.5,12.1,7,324,0.4826,0.01934,0.05126,-0.149,0.15373,2/17/2017,0.29225,137.190002,0.095824778
7441,3-Mar-17,127,JAZZ,Put,1.95,-1.9,0.55,3.8,40,47,-0.49242,0.03657,-0.0193,-0.19096,0.09592,2/17/2017,0.66032,137.190002,0.038329911
7442,17-Mar-17,130,JAZZ,Put,2.7,-1.9,2.8,4.6,1,134,-0.58752,0.03488,-0.04796,-0.08256,0.13875,2/17/2017,0.65754,137.190002,0.076659822
7443,17-Mar-17,135,JAZZ,Put,5.7,-0.3,4.8,6.6,1,40,-0.71158,0.02751,-0.05132,-0.08781,0.13456,2/17/2017,0.61083,137.190002,0.076659822
7444,16-Jun-17,125,JAZZ,Call,19.5,1,18.3,19.8,6,205,0.59778,0.00983,0.18778,-0.08975,0.27212,2/17/2017,0.2887,137.190002,0.325804244
7445,16-Jun-17,125,JAZZ,Put,6.6,-3.06,4.9,8.3,5,135,-0.41549,0.01986,-0.15181,-0.03469,0.27377,2/17/2017,0.52914,137.190002,0.325804244
7446,16-Jun-17,140,JAZZ,Put,13.1,-14.9,12.8,14.8,1,7,-0.73572,0.02196,-0.17397,-0.02144,0.19766,2/17/2017,0.44928,137.190002,0.325804244
7447,15-Sep-17,140,JAZZ,Call,16.5,2.96,12.7,16.3,1,54,0.47582,0.00992,0.27316,-0.05115,0.39053,2/17/2017,0.2302,137.190002,0.574948665
7448,15-Sep-17,145,JAZZ,Call,12,0.4,11.4,13.2,8,19,0.43228,0.00974,0.25056,-0.05039,0.40103,2/17/2017,0.27669,137.190002,0.574948665
7449,15-Sep-17,130,JAZZ,Put,11.9,-2,10.4,12.7,2,2,-0.48957,0.01859,-0.27924,-0.01878,0.37303,2/17/2017,0.41581,137.190002,0.574948665
7450,24-Feb-17,27,JD,Call,2.75,-0.48,2.82,2.91,52,132,0.99313,0.0139,0.00501,-0.00606,0.00103,2/17/2017,0.4646,29.85,0.019164956
7451,24-Feb-17,28,JD,Call,1.78,-0.66,1.82,1.94,231,398,0.99983,0.00085,0.00524,-0.00431,0.00011,2/17/2017,0.32734,29.85,0.019164956
7452,24-Feb-17,28.5,JD,Call,1.3,-0.67,1.35,1.45,1,142,0.9986,0.0081,0.00532,-0.00456,0.00055,2/17/2017,0.29971,29.85,0.019164956
7453,24-Feb-17,29,JD,Call,0.85,-0.53,0.94,1,239,396,0.9453,0.18268,0.00512,-0.00975,0.00419,2/17/2017,0.25062,29.85,0.019164956
7454,24-Feb-17,29.5,JD,Call,0.54,-0.36,0.59,0.64,49,318,0.698,0.39448,0.0038,-0.02959,0.01558,2/17/2017,0.28122,29.85,0.019164956
7455,24-Feb-17,30,JD,Call,0.27,-0.38,0.33,0.36,144,826,0.48545,0.47118,0.00266,-0.03259,0.01598,2/17/2017,0.24997,29.85,0.019164956
7456,24-Feb-17,30.5,JD,Call,0.16,-0.18,0.16,0.19,52,220,0.29516,0.36066,0.00162,-0.03087,0.01632,2/17/2017,0.24638,29.85,0.019164956
7457,24-Feb-17,31,JD,Call,0.11,-0.07,0.06,0.09,84,844,0.1443,0.23842,0.0008,-0.0186,0.01114,2/17/2017,0.26747,29.85,0.019164956
7458,24-Feb-17,31.5,JD,Call,0.06,-0.09,0.02,0.06,248,154,0.09346,0.14903,0.00052,-0.01731,0.00698,2/17/2017,0.28976,29.85,0.019164956
7459,24-Feb-17,28.5,JD,Put,0.07,-0.07,0.04,0.07,135,42,-0.10783,0.15275,-0.00054,-0.01873,0.01009,2/17/2017,0.26511,29.85,0.019164956
7460,24-Feb-17,29.5,JD,Put,0.29,0.09,0.24,0.28,2150,66,-0.34077,0.33001,-0.00169,-0.0332,0.01567,2/17/2017,0.24925,29.85,0.019164956
7461,24-Feb-17,30,JD,Put,0.54,0.2,0.47,0.51,37,379,-0.51184,0.36701,-0.00226,-0.03771,0.01597,2/17/2017,0.24777,29.85,0.019164956
7462,24-Feb-17,30.5,JD,Put,0.81,0.29,0.78,0.85,21,38,-0.67476,0.3177,-0.00306,-0.03322,0.01623,2/17/2017,0.23349,29.85,0.019164956
7463,24-Feb-17,31,JD,Put,1.26,0.49,1.18,1.28,9,46,-0.78221,0.23726,-0.00303,-0.02964,0.01094,2/17/2017,0.22944,29.85,0.019164956
7464,24-Feb-17,31.5,JD,Put,1.65,0.43,1.64,1.75,1,12,-0.84482,0.16935,-0.00322,-0.0261,0.01102,2/17/2017,0.19422,29.85,0.019164956
7465,3-Mar-17,28.5,JD,Call,1.76,-0.32,1.79,1.85,5,15,0.75581,0.13924,0.00788,-0.03534,0.02177,2/17/2017,0.42575,29.85,0.038329911
7466,3-Mar-17,29,JD,Call,1.4,-0.48,1.46,1.51,13,157,0.683,0.16061,0.00719,-0.03604,0.02204,2/17/2017,0.40984,29.85,0.038329911
7467,3-Mar-17,29.5,JD,Call,1.16,-0.25,1.16,1.22,9,35,0.59943,0.18116,0.00637,-0.03777,0.02235,2/17/2017,0.40946,29.85,0.038329911
7468,3-Mar-17,30,JD,Call,0.9,-0.4,0.92,0.96,90,153,0.51119,0.19544,0.00549,-0.03943,0.02267,2/17/2017,0.38852,29.85,0.038329911
7469,3-Mar-17,31,JD,Call,0.54,-0.16,0.53,0.57,62,224,0.35273,0.1584,0.00379,-0.03816,0.02326,2/17/2017,0.49067,29.85,0.038329911
7470,3-Mar-17,31.5,JD,Call,0.4,-0.15,0.39,0.43,13,86,0.2655,0.15185,0.00288,-0.0334,0.01573,2/17/2017,0.45459,29.85,0.038329911
7471,3-Mar-17,32,JD,Call,0.3,-0.1,0.29,0.34,23,379,0.2079,0.12836,0.00226,-0.02765,0.01593,2/17/2017,0.41862,29.85,0.038329911
7472,10-Mar-17,28.5,JD,Call,1.99,0.58,1.9,1.96,5,15,0.73852,0.12842,0.01151,-0.0271,0.0266,2/17/2017,0.4128,29.85,0.057494867
7473,10-Mar-17,29,JD,Call,1.56,0.09,1.5,1.64,100,61,0.66751,0.14222,0.01049,-0.02853,0.02699,2/17/2017,0.37746,29.85,0.057494867
7474,10-Mar-17,30,JD,Call,1,-0.25,1.03,1.08,85,785,0.51709,0.18407,0.00833,-0.02847,0.02781,2/17/2017,0.34619,29.85,0.057494867
7475,10-Mar-17,31,JD,Call,0.64,0.17,0.61,0.7,20,1,0.36963,0.14916,0.00596,-0.02813,0.02861,2/17/2017,0.40276,29.85,0.057494867
7476,17-Mar-17,27,JD,Call,3.05,-0.5,3.1,3.2,19,19313,0.92592,0.06258,0.01874,-0.01079,0.01211,2/17/2017,0.36485,29.85,0.076659822
7477,17-Mar-17,28,JD,Call,2.3,-0.34,2.32,2.39,84,9900,0.81301,0.11236,0.01679,-0.01718,0.01991,2/17/2017,0.36299,29.85,0.076659822
7478,17-Mar-17,29,JD,Call,1.6,-0.35,1.66,1.71,168,8458,0.6623,0.13347,0.01381,-0.02357,0.03109,2/17/2017,0.34875,29.85,0.076659822
7479,17-Mar-17,30,JD,Call,1.14,-0.22,1.13,1.17,1862,45244,0.52485,0.14239,0.01108,-0.02771,0.03207,2/17/2017,0.34774,29.85,0.076659822
7480,17-Mar-17,31,JD,Call,0.72,-0.19,0.74,0.77,221,19835,0.38115,0.14352,0.00817,-0.02267,0.0331,2/17/2017,0.37035,29.85,0.076659822
7481,17-Mar-17,32,JD,Call,0.49,-0.12,0.48,0.51,15423,27203,0.28775,0.11311,0.00616,-0.02468,0.03381,2/17/2017,0.34712,29.85,0.076659822
7482,24-Mar-17,27.5,JD,Call,2.75,-0.45,2.77,2.86,4,5,0.84874,0.08879,0.02157,-0.01367,0.02178,2/17/2017,0.32755,29.85,0.095824778
7483,24-Mar-17,30,JD,Call,1.3,-0.14,1.22,1.27,20,85,0.5291,0.13606,0.01393,-0.02353,0.03586,2/17/2017,0.3155,29.85,0.095824778
7484,24-Mar-17,31,JD,Call,0.83,0.18,0.81,0.86,2,30,0.4179,0.11655,0.011,-0.02346,0.03687,2/17/2017,0.34808,29.85,0.095824778
7485,3-Mar-17,27,JD,Put,0.15,-0.15,0.15,0.19,30,799,-0.1378,0.07432,-0.0015,-0.02617,0.01405,2/17/2017,0.45775,29.85,0.038329911
7486,3-Mar-17,27.5,JD,Put,0.21,-0.1,0.23,0.27,150,92,-0.15882,0.09183,-0.00174,-0.02577,0.01417,2/17/2017,0.44277,29.85,0.038329911
7487,3-Mar-17,28,JD,Put,0.35,-0.08,0.32,0.36,6,68,-0.22009,0.10922,-0.00245,-0.03538,0.01443,2/17/2017,0.46969,29.85,0.038329911
7488,3-Mar-17,29,JD,Put,0.65,0.15,0.61,0.64,17,171,-0.33981,0.14195,-0.00355,-0.03816,0.0221,2/17/2017,0.47811,29.85,0.038329911
7489,3-Mar-17,29.5,JD,Put,0.83,0.23,0.82,0.85,19,170,-0.41637,0.14505,-0.00449,-0.04382,0.02239,2/17/2017,0.44879,29.85,0.038329911
7490,3-Mar-17,30,JD,Put,1.13,0.24,1.06,1.1,45,113,-0.48754,0.15491,-0.0045,-0.0454,0.02267,2/17/2017,0.40918,29.85,0.038329911
7491,17-Mar-17,27,JD,Put,0.31,0.07,0.28,0.29,8,2635,-0.15199,0.07398,-0.00338,-0.01477,0.01961,2/17/2017,0.3859,29.85,0.076659822
7492,17-Mar-17,28,JD,Put,0.5,0.09,0.48,0.5,488,1475,-0.25281,0.0966,-0.00512,-0.02236,0.0304,2/17/2017,0.38618,29.85,0.076659822
7493,17-Mar-17,29,JD,Put,0.84,0.14,0.79,0.81,59,4528,-0.36061,0.11461,-0.00779,-0.02412,0.03122,2/17/2017,0.368,29.85,0.076659822
7494,17-Mar-17,30,JD,Put,1.32,0.2,1.26,1.3,353,8762,-0.48081,0.14115,-0.00898,-0.02403,0.0321,2/17/2017,0.33624,29.85,0.076659822
7495,17-Mar-17,31,JD,Put,1.95,0.26,1.85,1.91,70,988,-0.60061,0.12586,-0.01183,-0.02266,0.03293,2/17/2017,0.41405,29.85,0.076659822
7496,17-Mar-17,32,JD,Put,2.69,0.51,2.58,2.65,15031,98,-0.70554,0.11042,-0.01212,-0.02218,0.03273,2/17/2017,0.36521,29.85,0.076659822
7497,24-Mar-17,27.5,JD,Put,0.41,-0.15,0.42,0.48,10,69,-0.19257,0.08743,-0.0054,-0.01407,0.02218,2/17/2017,0.35619,29.85,0.095824778
7498,16-Jun-17,28,JD,Call,3.35,-0.26,3.3,3.4,100,2424,0.72648,0.07278,0.06033,-0.0103,0.06054,2/17/2017,0.28637,29.85,0.325804244
7499,16-Jun-17,29,JD,Call,2.75,-0.25,2.75,2.81,6,2935,0.63677,0.07318,0.05288,-0.01213,0.06331,2/17/2017,0.33002,29.85,0.325804244
7500,16-Jun-17,30,JD,Call,2.27,-0.23,2.25,2.31,92,5463,0.56501,0.0797,0.04787,-0.01274,0.0655,2/17/2017,0.28242,29.85,0.325804244
7501,16-Jun-17,31,JD,Call,1.8,-0.22,1.82,1.87,12,2708,0.48337,0.08684,0.04194,-0.01098,0.06801,2/17/2017,0.32748,29.85,0.325804244
7502,16-Jun-17,32,JD,Call,1.47,-0.19,1.47,1.51,528,2400,0.43487,0.06899,0.03692,-0.01262,0.06949,2/17/2017,0.32752,29.85,0.325804244
7503,16-Jun-17,30,JD,Put,2.3,0.19,2.31,2.36,38,370,-0.44684,0.06979,-0.03719,-0.01055,0.06567,2/17/2017,0.33336,29.85,0.325804244
7504,19-Jan-18,30,JD,Call,4.2,-0.2,4.15,4.3,267,16453,0.61426,0.04437,0.13115,-0.00851,0.10684,2/17/2017,0.3055,29.85,0.919917864
7505,19-Jan-18,32,JD,Call,3.25,-0.25,3.15,3.5,1,1357,0.53333,0.04453,0.11595,-0.00812,0.11381,2/17/2017,0.31355,29.85,0.919917864
7506,18-Jan-19,27,JD,Call,7.65,0.85,7.5,8.05,2,22,0.75328,0.02739,0.28748,-0.00538,0.1307,2/17/2017,0.31976,29.85,1.916495551
7507,18-Jan-19,30,JD,Put,5.45,0.1,5.25,5.85,3,26,-0.37357,0.03002,-0.19274,-0.00321,0.14893,2/17/2017,0.39744,29.85,1.916495551
7508,17-Mar-17,19,JBLU,Call,1.2,0.1,1.2,1.45,23,1638,0.79695,0.19937,0.01119,-0.01109,0.01342,2/17/2017,0.27229,20.110001,0.076659822
7509,17-Mar-17,20,JBLU,Call,0.69,0.09,0.65,0.75,330,3692,0.5514,0.28275,0.00795,-0.01414,0.02138,2/17/2017,0.23921,20.110001,0.076659822
7510,17-Mar-17,21,JBLU,Call,0.35,0.12,0.25,0.35,187,9005,0.30226,0.23604,0.00442,-0.01235,0.02258,2/17/2017,0.27601,20.110001,0.076659822
7511,17-Mar-17,22,JBLU,Call,0.14,0.05,0.05,0.15,2579,11284,0.14953,0.14164,0.0022,-0.00824,0.01575,2/17/2017,0.25782,20.110001,0.076659822
7512,17-Mar-17,20,JBLU,Put,0.6,-0.17,0.55,0.65,288,916,-0.45652,0.25788,-0.00606,-0.01288,0.02141,2/17/2017,0.28719,20.110001,0.076659822
7513,17-Mar-17,21,JBLU,Put,1.25,-0.35,1.15,1.3,30,837,-0.68588,0.22404,-0.00797,-0.01097,0.02186,2/17/2017,0.32934,20.110001,0.076659822
7514,17-Mar-17,22,JBLU,Put,2.05,-0.3,1.9,2.15,74,324,-0.83067,0.15029,-0.00784,-0.00754,0.01533,2/17/2017,0.33689,20.110001,0.076659822
7515,16-Jun-17,19,JBLU,Call,2.1,0.19,2,2.2,6,267,0.68684,0.10397,0.03791,-0.00767,0.04143,2/17/2017,0.28816,20.110001,0.325804244
7516,16-Jun-17,20,JBLU,Call,1.5,0.1,1.55,1.65,36,1827,0.57796,0.12514,0.03301,-0.00814,0.04366,2/17/2017,0.2709,20.110001,0.325804244
7517,16-Jun-17,21,JBLU,Call,1,0.03,1.05,1.2,19,3133,0.47349,0.11077,0.02703,-0.00827,0.04579,2/17/2017,0.28312,20.110001,0.325804244
7518,16-Jun-17,22,JBLU,Call,0.75,0.09,0.75,0.85,100,6441,0.36582,0.10784,0.0213,-0.00757,0.048,2/17/2017,0.30272,20.110001,0.325804244
7519,16-Jun-17,19,JBLU,Put,1.05,-0.1,0.95,1.1,25,620,-0.33561,0.09387,-0.02131,-0.00608,0.04184,2/17/2017,0.3966,20.110001,0.325804244
7520,16-Jun-17,20,JBLU,Put,1.5,-0.1,1.35,1.5,17,11944,-0.43653,0.11048,-0.02393,-0.00663,0.04383,2/17/2017,0.35061,20.110001,0.325804244
7521,16-Jun-17,21,JBLU,Put,1.95,-0.15,1.9,2.1,10,185,-0.5348,0.10798,-0.03026,-0.00606,0.04554,2/17/2017,0.34058,20.110001,0.325804244
7522,16-Jun-17,22,JBLU,Put,2.68,-0.15,2.55,2.8,28,157,-0.63636,0.10673,-0.03435,-0.00556,0.04634,2/17/2017,0.36421,20.110001,0.325804244
7523,15-Sep-17,22,JBLU,Call,1.25,0.05,1.2,1.4,14,745,0.44074,0.08398,0.04298,-0.00624,0.06299,2/17/2017,0.33294,20.110001,0.574948665
7524,18-Jan-19,20,JBLU,Call,4.14,0.29,4,4.5,10,482,0.67051,0.04974,0.18337,-0.00391,0.09763,2/17/2017,0.28587,20.110001,1.916495551
7525,18-Jan-19,20,JBLU,Put,3.7,-0.01,3.6,3.9,5,61,-0.36197,0.03957,-0.12944,-0.00241,0.09882,2/17/2017,0.449,20.110001,1.916495551
7526,17-Mar-17,57.5,JBSS,Put,0.48,-0.58,0.2,2.1,20,21,-0.22116,0.03631,-0.01003,-0.05353,0.0449,2/17/2017,0.50689,61.790001,0.076659822
7527,17-Mar-17,60,JBSS,Put,1.23,-0.37,0.9,1.45,40,30,-0.28524,0.05568,-0.01241,-0.04144,0.0648,2/17/2017,0.36503,61.790001,0.076659822
7528,16-Jun-17,5,JNP,Call,0.65,-0.02,0.55,0.75,75,3,0.553,0.26524,0.00683,-0.00338,0.01076,2/17/2017,0.56541,4.8,0.325804244
7529,17-Mar-17,22.5,JUNO,Call,1.8,-0.1,1.75,1.9,57,471,0.63662,0.10751,0.00985,-0.02943,0.02434,2/17/2017,0.61416,23.129999,0.076659822
7530,17-Mar-17,25,JUNO,Call,0.8,-0.2,0.7,0.9,235,716,0.39114,0.09699,0.00618,-0.03278,0.02602,2/17/2017,0.67709,23.129999,0.076659822
7531,17-Mar-17,22.5,JUNO,Put,1.35,-0.05,1.15,1.3,23,95,-0.37557,0.09314,-0.00672,-0.03144,0.02437,2/17/2017,0.56449,23.129999,0.076659822
7532,17-Mar-17,25,JUNO,Put,2.75,0.32,2.55,2.95,6,8,-0.5946,0.08943,-0.00992,-0.03302,0.02597,2/17/2017,0.64961,23.129999,0.076659822
7533,19-May-17,25,JUNO,Call,1.94,-0.1,1.85,2,14,2277,0.46918,0.06744,0.02257,-0.01637,0.04672,2/17/2017,0.58874,23.129999,0.249144422
7534,17-Mar-17,85,KALU,Call,1.45,0.45,1.05,2.15,1,103,0.73404,0.05972,0.04629,-0.04793,0.08999,2/17/2017,0.23577,82.07,0.076659822
7535,17-Mar-17,10,KPTI,Call,1.4,0.25,1.15,1.6,19,34,0.63536,0.14643,0.00409,-0.02106,0.0109,2/17/2017,0.90943,10.6,0.076659822
7536,17-Mar-17,5,KERX,Call,0.45,-0.32,0.35,0.6,4,1838,0.45463,0.28795,0.00127,-0.01157,0,2/17/2017,0.75406,5.06,0.076659822
7537,17-Mar-17,5.5,KERX,Call,0.28,-0.02,0.2,0.35,280,750,0.34868,0.25319,0.00098,-0.0119,0,2/17/2017,0.8047,5.06,0.076659822
7538,16-Jun-17,5,KERX,Put,0.85,0.1,0.75,0.9,6,56,-0.51534,0.25631,-0.00804,-0.00272,0.01048,2/17/2017,0.82607,5.06,0.325804244
7539,15-Sep-17,5.5,KERX,Call,0.85,-0.35,0.8,1.1,13,8,0.53224,0.13798,0.00878,-0.00335,0.01397,2/17/2017,0.72765,5.06,0.574948665
7540,19-Jan-18,5,KERX,Call,1.6,-0.05,1.5,1.65,68,1156,0.65038,0.09513,0.01384,-0.0028,0.01585,2/17/2017,0.7247,5.06,0.919917864
7541,19-Jan-18,5.5,KERX,Call,1.5,-0.15,1.1,1.5,29,28,0.6063,0.09928,0.01339,-0.00277,0.01676,2/17/2017,0.68126,5.06,0.919917864
7542,19-Jan-18,5,KERX,Put,1.45,0.05,1.3,1.65,50,194,-0.39119,0.12283,-0.02086,-0.00184,0.01648,2/17/2017,0.82883,5.06,0.919917864
7543,18-Aug-17,7.5,KTCC,Call,0.65,-0.05,0.4,0.85,20,15,0.75244,0.39806,0.02633,-0.00161,0.01846,2/17/2017,0.2861,7.33,0.498288843