wassname/options_backtester
1
0
Fork 0
mirror of https://github.com/wassname/options_backtester.git synced 2026-07-28 11:23:19 +08:00
Code Issues Packages Projects Releases Wiki Activity

test branch cleaned up

Browse Source
This commit is contained in:
Camilo1704
2020-03-25 16:10:05 -03:00
parent 799c3b6f3f
commit 899b0ff340
4 changed files with 768 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
backtester/test/test_data/options_data.csv
+245
View File
@@ -0,0 +1,245 @@
,underlying,underlying_last,optionroot,type,expiration,quotedate,strike,last,bid,ask,volume,openinterest,impliedvol,delta,gamma,theta,vega,optionalias,dte
5857589,SPX,1989.63,SPX160617C00650000,call,2016-06-17,2014-12-15,650.0,0.0,0.0,0.0,0,0,0.2352,0.9795,0.0,25.1577,0.3713,SPX160617C00650000,550
5857590,SPX,1989.63,SPX160617C00700000,call,2016-06-17,2014-12-15,700.0,0.0,0.0,0.0,0,0,0.2352,0.9794,0.0,24.9852,0.9941,SPX160617C00700000,550
5857662,SPX,1989.63,SPX160617P00650000,put,2016-06-17,2014-12-15,650.0,1.9,1.85,3.9,0,63,0.3525,-0.0028,0.0,-2.5109,20.9218,SPX160617P00650000,550
5857663,SPX,1989.63,SPX160617P00700000,put,2016-06-17,2014-12-15,700.0,3.2,1.95,4.7,0,1,0.3525,-0.0047,0.0,-3.9784,33.1076,SPX160617P00700000,550
5863595,SPX,1972.75,SPX160617C00650000,call,2016-06-17,2014-12-16,650.0,0.0,0.0,0.0,0,0,0.2407,0.9795,0.0,24.8969,0.564,SPX160617C00650000,549
5863596,SPX,1972.75,SPX160617C00700000,call,2016-06-17,2014-12-16,700.0,0.0,0.0,0.0,0,0,0.2407,0.9794,0.0,24.7023,1.4386,SPX160617C00700000,549
5863668,SPX,1972.75,SPX160617P00650000,put,2016-06-17,2014-12-16,650.0,1.9,1.85,4.0,0,63,0.3493,-0.0028,0.0,-2.4444,20.5137,SPX160617P00650000,549
5863669,SPX,1972.75,SPX160617P00700000,put,2016-06-17,2014-12-16,700.0,3.2,1.15,5.7,0,1,0.3493,-0.0046,0.0,-3.893,32.6286,SPX160617P00700000,549
5869635,SPX,2012.88,SPX160617C00650000,call,2016-06-17,2014-12-17,650.0,0.0,0.0,0.0,0,0,0.232,0.9796,0.0,25.4519,0.2524,SPX160617C00650000,548
5869636,SPX,2012.88,SPX160617C00700000,call,2016-06-17,2014-12-17,700.0,0.0,0.0,0.0,0,0,0.232,0.9796,0.0,25.2935,0.7037,SPX160617C00700000,548
5869708,SPX,2012.88,SPX160617P00650000,put,2016-06-17,2014-12-17,650.0,1.9,1.85,3.4,0,63,0.3352,-0.0017,0.0,-1.5632,13.6461,SPX160617P00650000,548
5869709,SPX,2012.88,SPX160617P00700000,put,2016-06-17,2014-12-17,700.0,3.2,1.3,3.9,0,1,0.3352,-0.003,0.0,-2.6079,22.736,SPX160617P00700000,548
5875706,SPX,2061.23,SPX160617C00650000,call,2016-06-17,2014-12-18,650.0,0.0,0.0,0.0,0,0,0.232,0.9797,0.0,26.1087,0.1805,SPX160617C00650000,547
5875707,SPX,2061.23,SPX160617C00700000,call,2016-06-17,2014-12-18,700.0,0.0,0.0,0.0,0,0,0.232,0.9796,0.0,25.9596,0.5154,SPX160617C00700000,547
5875779,SPX,2061.23,SPX160617P00650000,put,2016-06-17,2014-12-18,650.0,1.75,0.35,2.5,20,63,0.3229,-0.001,0.0,-0.9601,8.686,SPX160617P00650000,547
5875780,SPX,2061.23,SPX160617P00700000,put,2016-06-17,2014-12-18,700.0,3.2,0.9,3.7,0,1,0.3229,-0.0019,0.0,-1.6821,15.1983,SPX160617P00700000,547
5881779,SPX,2070.65,SPX160617C00650000,call,2016-06-17,2014-12-19,650.0,0.0,0.0,0.0,0,0,0.2307,0.9797,0.0,26.2512,0.1524,SPX160617C00650000,546
5881780,SPX,2070.65,SPX160617C00700000,call,2016-06-17,2014-12-19,700.0,0.0,0.0,0.0,0,0,0.2307,0.9797,0.0,26.1057,0.4427,SPX160617C00700000,546
5881852,SPX,2070.65,SPX160617P00650000,put,2016-06-17,2014-12-19,650.0,1.7,1.75,2.85,6,81,0.3271,-0.0011,0.0,-1.0413,9.2839,SPX160617P00650000,546
5881853,SPX,2070.65,SPX160617P00700000,put,2016-06-17,2014-12-19,700.0,3.2,0.95,3.7,0,1,0.3271,-0.002,0.0,-1.8056,16.0785,SPX160617P00700000,546
5887606,SPX,2078.54,SPX160617C00650000,call,2016-06-17,2014-12-22,650.0,0.0,0.0,0.0,0,0,0.2267,0.9797,0.0,26.5552,0.1026,SPX160617C00650000,543
5887607,SPX,2078.54,SPX160617C00700000,call,2016-06-17,2014-12-22,700.0,0.0,0.0,0.0,0,0,0.2267,0.9796,0.0,26.4164,0.3122,SPX160617C00700000,543
5887679,SPX,2078.54,SPX160617P00650000,put,2016-06-17,2014-12-22,650.0,1.65,1.6,2.75,12,89,0.3267,-0.001,0.0,-0.9845,8.7399,SPX160617P00650000,543
5887680,SPX,2078.54,SPX160617P00700000,put,2016-06-17,2014-12-22,700.0,3.2,0.85,3.6,0,1,0.3267,-0.0019,0.0,-1.7172,15.2252,SPX160617P00700000,543
5893338,SPX,2082.17,SPX160617C00650000,call,2016-06-17,2014-12-23,650.0,0.0,0.0,0.0,0,0,0.2279,0.9797,0.0,26.6447,0.1077,SPX160617C00650000,542
5893339,SPX,2082.17,SPX160617C00700000,call,2016-06-17,2014-12-23,700.0,0.0,0.0,0.0,0,0,0.2279,0.9796,0.0,26.5051,0.3252,SPX160617C00700000,542
5893411,SPX,2082.17,SPX160617P00650000,put,2016-06-17,2014-12-23,650.0,1.6,1.55,2.65,10,101,0.3265,-0.001,0.0,-0.961,8.521,SPX160617P00650000,542
5893412,SPX,2082.17,SPX160617P00700000,put,2016-06-17,2014-12-23,700.0,3.2,0.85,3.6,0,1,0.3265,-0.0018,0.0,-1.6803,14.8797,SPX160617P00700000,542
5899200,SPX,2081.88,SPX160617C00650000,call,2016-06-17,2014-12-24,650.0,0.0,0.0,0.0,0,0,0.2104,0.9797,0.0,26.6882,0.0241,SPX160617C00650000,541
5899201,SPX,2081.88,SPX160617C00700000,call,2016-06-17,2014-12-24,700.0,0.0,0.0,0.0,0,0,0.2104,0.9797,0.0,26.5612,0.0878,SPX160617C00700000,541
5899273,SPX,2081.88,SPX160617P00650000,put,2016-06-17,2014-12-24,650.0,1.55,0.0,2.2,5,111,0.3044,-0.0005,0.0,-0.4771,4.527,SPX160617P00650000,541
5899274,SPX,2081.88,SPX160617P00700000,put,2016-06-17,2014-12-24,700.0,3.2,0.0,2.65,0,1,0.3044,-0.001,0.0,-0.9032,8.5579,SPX160617P00700000,541
5905573,SPX,2088.77,SPX160617C00650000,call,2016-06-17,2014-12-26,650.0,0.0,0.0,0.0,0,0,0.2257,0.9796,0.0,26.9262,0.0826,SPX160617C00650000,539
5905574,SPX,2088.77,SPX160617C00700000,call,2016-06-17,2014-12-26,700.0,0.0,0.0,0.0,0,0,0.2257,0.9796,0.0,26.79,0.2572,SPX160617C00700000,539
5905646,SPX,2088.77,SPX160617P00650000,put,2016-06-17,2014-12-26,650.0,1.55,1.6,2.7,0,116,0.3211,-0.0008,0.0,-0.7867,7.0522,SPX160617P00650000,539
5905647,SPX,2088.77,SPX160617P00700000,put,2016-06-17,2014-12-26,700.0,3.2,0.75,3.5,0,1,0.3211,-0.0015,0.0,-1.4063,12.5908,SPX160617P00700000,539
5911946,SPX,2090.58,SPX160617C00650000,call,2016-06-17,2014-12-29,650.0,0.0,0.0,0.0,0,0,0.2248,0.9797,0.0,27.0204,0.0721,SPX160617C00650000,536
5911947,SPX,2090.58,SPX160617C00700000,call,2016-06-17,2014-12-29,700.0,0.0,0.0,0.0,0,0,0.2248,0.9797,0.0,26.8857,0.2279,SPX160617C00700000,536
5912019,SPX,2090.58,SPX160617P00650000,put,2016-06-17,2014-12-29,650.0,1.5,0.3,2.7,9,116,0.3193,-0.0007,0.0,-0.7241,6.4912,SPX160617P00650000,536
5912020,SPX,2090.58,SPX160617P00700000,put,2016-06-17,2014-12-29,700.0,3.2,0.6,3.4,0,1,0.3193,-0.0014,0.0,-1.307,11.7018,SPX160617P00700000,536
5918049,SPX,2080.34,SPX160617C00650000,call,2016-06-17,2014-12-30,650.0,0.0,0.0,0.0,0,0,0.2258,0.9797,0.0,26.8844,0.0824,SPX160617C00650000,535
5918050,SPX,2080.34,SPX160617C00700000,call,2016-06-17,2014-12-30,700.0,0.0,0.0,0.0,0,0,0.2258,0.9797,0.0,26.7481,0.2574,SPX160617C00700000,535
5918122,SPX,2080.34,SPX160617P00650000,put,2016-06-17,2014-12-30,650.0,1.5,0.25,2.65,1,125,0.3206,-0.0008,0.0,-0.7745,6.9025,SPX160617P00650000,535
5918123,SPX,2080.34,SPX160617P00700000,put,2016-06-17,2014-12-30,700.0,3.2,0.7,3.5,0,1,0.3206,-0.0015,0.0,-1.3899,12.3706,SPX160617P00700000,535
5924152,SPX,2058.9,SPX160617C00650000,call,2016-06-17,2014-12-31,650.0,0.0,0.0,0.0,0,0,0.2226,0.9798,0.0,26.5927,0.0735,SPX160617C00650000,534
5924153,SPX,2058.9,SPX160617C00700000,call,2016-06-17,2014-12-31,700.0,0.0,0.0,0.0,0,0,0.2226,0.9798,0.0,26.4576,0.2349,SPX160617C00700000,534
5924225,SPX,2058.9,SPX160617P00650000,put,2016-06-17,2014-12-31,650.0,1.5,0.4,2.8,0,126,0.3156,-0.0007,0.0,-0.7107,6.4202,SPX160617P00650000,534
5924226,SPX,2058.9,SPX160617P00700000,put,2016-06-17,2014-12-31,700.0,3.2,0.5,3.7,0,1,0.3156,-0.0014,0.0,-1.2924,11.6598,SPX160617P00700000,534
5930478,SPX,2058.2,SPX160617C00650000,call,2016-06-17,2015-01-02,650.0,0.0,0.0,0.0,0,0,0.1424,1.0,0.0,-1.6475,0.0,SPX160617C00650000,532
5930479,SPX,2058.2,SPX160617C00700000,call,2016-06-17,2015-01-02,700.0,0.0,0.0,0.0,0,0,0.1424,1.0,0.0,-1.7742,0.0,SPX160617C00700000,532
5930551,SPX,2058.2,SPX160617P00650000,put,2016-06-17,2015-01-02,650.0,1.5,0.4,2.6,0,126,0.3352,-0.0011,0.0,-1.0456,9.1379,SPX160617P00650000,532
5930552,SPX,2058.2,SPX160617P00700000,put,2016-06-17,2015-01-02,700.0,3.2,0.95,3.7,0,1,0.3352,-0.002,0.0,-1.8011,15.7464,SPX160617P00700000,532
5936502,SPX,2020.58,SPX160617C00650000,call,2016-06-17,2015-01-05,650.0,0.0,0.0,0.0,0,0,0.1472,1.0,0.0,-1.6475,0.0,SPX160617C00650000,529
5936503,SPX,2020.58,SPX160617C00700000,call,2016-06-17,2015-01-05,700.0,0.0,0.0,0.0,0,0,0.1472,1.0,0.0,-1.7743,0.0,SPX160617C00700000,529
5936575,SPX,2020.58,SPX160617P00650000,put,2016-06-17,2015-01-05,650.0,1.5,0.75,2.7,0,126,0.3965,-0.0043,0.0,-4.224,31.0324,SPX160617P00650000,529
5936576,SPX,2020.58,SPX160617P00700000,put,2016-06-17,2015-01-05,700.0,3.2,1.4,3.8,0,1,0.3947,-0.0066,0.0,-6.104,45.0648,SPX160617P00700000,529
5942261,SPX,2002.58,SPX160617C00650000,call,2016-06-17,2015-01-06,650.0,0.0,0.0,0.0,0,0,0.1463,1.0,0.0,-1.6475,0.0,SPX160617C00650000,528
5942262,SPX,2002.58,SPX160617C00700000,call,2016-06-17,2015-01-06,700.0,0.0,0.0,0.0,0,0,0.1463,1.0,0.0,-1.7743,0.0,SPX160617C00700000,528
5942334,SPX,2002.58,SPX160617P00650000,put,2016-06-17,2015-01-06,650.0,1.5,0.8,3.2,0,126,0.4007,-0.0049,0.0,-4.6881,34.0169,SPX160617P00650000,528
5942335,SPX,2002.58,SPX160617P00700000,put,2016-06-17,2015-01-06,700.0,3.2,1.5,3.9,0,1,0.3949,-0.006999999999999999,0.0,-6.3332,46.6465,SPX160617P00700000,528
5948020,SPX,2025.9,SPX160617C00650000,call,2016-06-17,2015-01-07,650.0,0.0,0.0,0.0,0,0,0.147,1.0,0.0,-1.6475,0.0,SPX160617C00650000,527
5948021,SPX,2025.9,SPX160617C00700000,call,2016-06-17,2015-01-07,700.0,0.0,0.0,0.0,0,0,0.147,1.0,0.0,-1.7743,0.0,SPX160617C00700000,527
5948093,SPX,2025.9,SPX160617P00650000,put,2016-06-17,2015-01-07,650.0,1.5,0.65,3.2,0,126,0.4004,-0.0045,0.0,-4.4152,31.9977,SPX160617P00650000,527
5948094,SPX,2025.9,SPX160617P00700000,put,2016-06-17,2015-01-07,700.0,3.2,1.3,3.9,0,1,0.3954,-0.0065,0.0,-6.0557,44.4583,SPX160617P00700000,527
5953858,SPX,2062.12,SPX160617C00650000,call,2016-06-17,2015-01-08,650.0,0.0,0.0,0.0,0,0,0.1472,1.0,0.0,-1.6476,0.0,SPX160617C00650000,526
5953859,SPX,2062.12,SPX160617C00700000,call,2016-06-17,2015-01-08,700.0,0.0,0.0,0.0,0,0,0.1472,1.0,0.0,-1.7743,0.0,SPX160617C00700000,526
5953931,SPX,2062.12,SPX160617P00650000,put,2016-06-17,2015-01-08,650.0,1.65,1.65,1.75,2,126,0.4092,-0.0046,0.0,-4.6906,33.1963,SPX160617P00650000,526
5953932,SPX,2062.12,SPX160617P00700000,put,2016-06-17,2015-01-08,700.0,3.2,1.0,3.7,0,1,0.3938,-0.0057,0.0,-5.4545,40.1267,SPX160617P00700000,526
5959920,SPX,2044.81,SPX160617C00650000,call,2016-06-17,2015-01-09,650.0,0.0,0.0,0.0,0,0,0.1466,1.0,0.0,-1.6476,0.0,SPX160617C00650000,525
5959921,SPX,2044.81,SPX160617C00700000,call,2016-06-17,2015-01-09,700.0,0.0,0.0,0.0,0,0,0.1466,1.0,0.0,-1.7743,0.0,SPX160617C00700000,525
5959993,SPX,2044.81,SPX160617P00650000,put,2016-06-17,2015-01-09,650.0,1.75,1.65,1.7,1,126,0.4064,-0.0046,0.0,-4.6323,32.9475,SPX160617P00650000,525
5959994,SPX,2044.81,SPX160617P00700000,put,2016-06-17,2015-01-09,700.0,3.2,1.15,3.7,0,1,0.3946,-0.006,0.0,-5.7059,41.8131,SPX160617P00700000,525
5965982,SPX,2028.56,SPX160617C00650000,call,2016-06-17,2015-01-12,650.0,0.0,0.0,0.0,0,0,0.1419,1.0,0.0,-1.6476,0.0,SPX160617C00650000,522
5965983,SPX,2028.56,SPX160617C00700000,call,2016-06-17,2015-01-12,700.0,0.0,0.0,0.0,0,0,0.1419,1.0,0.0,-1.7743,0.0,SPX160617C00700000,522
5966055,SPX,2028.56,SPX160617P00650000,put,2016-06-17,2015-01-12,650.0,1.8,1.65,1.9,4,126,0.4082,-0.0049,0.0,-4.8715,34.2988,SPX160617P00650000,522
5966056,SPX,2028.56,SPX160617P00700000,put,2016-06-17,2015-01-12,700.0,3.2,1.2,3.7,0,1,0.3943,-0.0062,0.0,-5.8101,42.3651,SPX160617P00700000,522
5971781,SPX,2023.03,SPX160617C00650000,call,2016-06-17,2015-01-13,650.0,0.0,0.0,0.0,0,0,0.1531,1.0,0.0,-1.6476,0.0,SPX160617C00650000,521
5971782,SPX,2023.03,SPX160617C00700000,call,2016-06-17,2015-01-13,700.0,0.0,0.0,0.0,0,0,0.1531,1.0,0.0,-1.7744,0.0,SPX160617C00700000,521
5971854,SPX,2023.03,SPX160617P00650000,put,2016-06-17,2015-01-13,650.0,1.9,0.75,2.85,6,126,0.4015,-0.0045,0.0,-4.4081,31.4937,SPX160617P00650000,521
5971855,SPX,2023.03,SPX160617P00700000,put,2016-06-17,2015-01-13,700.0,3.2,1.4,3.9,0,1,0.3989,-0.0067,0.0,-6.2783,45.1641,SPX160617P00700000,521
5977580,SPX,2011.28,SPX160617C00650000,call,2016-06-17,2015-01-14,650.0,0.0,0.0,0.0,0,0,0.1527,1.0,0.0,-1.6476,0.0,SPX160617C00650000,520
5977581,SPX,2011.28,SPX160617C00700000,call,2016-06-17,2015-01-14,700.0,0.0,0.0,0.0,0,0,0.1527,1.0,0.0,-1.7744,0.0,SPX160617C00700000,520
5977653,SPX,2011.28,SPX160617P00650000,put,2016-06-17,2015-01-14,650.0,1.9,0.75,3.4,0,128,0.3455,-0.0016,0.0,-1.464,12.1327,SPX160617P00650000,520
5977654,SPX,2011.28,SPX160617P00700000,put,2016-06-17,2015-01-14,700.0,3.2,1.4,4.0,0,1,0.3455,-0.0028,0.0,-2.4501,20.3123,SPX160617P00700000,520
5983381,SPX,1992.68,SPX160617C00650000,call,2016-06-17,2015-01-15,650.0,0.0,0.0,0.0,0,0,0.1454,1.0,0.0,-1.6476,0.0,SPX160617C00650000,519
5983382,SPX,1992.68,SPX160617C00700000,call,2016-06-17,2015-01-15,700.0,0.0,0.0,0.0,0,0,0.1454,1.0,0.0,-1.7744,0.0,SPX160617C00700000,519
5983454,SPX,1992.68,SPX160617P00650000,put,2016-06-17,2015-01-15,650.0,1.9,0.85,3.4,0,128,0.4059,-0.0052,0.0,-5.0104,35.2747,SPX160617P00650000,519
5983455,SPX,1992.68,SPX160617P00700000,put,2016-06-17,2015-01-15,700.0,3.2,1.5,4.1,0,1,0.3983,-0.0072,0.0,-6.5791,47.2201,SPX160617P00700000,519
5989264,SPX,2019.41,SPX160617C00650000,call,2016-06-17,2015-01-16,650.0,0.0,0.0,0.0,0,0,0.1446,1.0,0.0,-1.6476,0.0,SPX160617C00650000,518
5989265,SPX,2019.41,SPX160617C00700000,call,2016-06-17,2015-01-16,700.0,0.0,0.0,0.0,0,0,0.1446,1.0,0.0,-1.7744,0.0,SPX160617C00700000,518
5989337,SPX,2019.41,SPX160617P00650000,put,2016-06-17,2015-01-16,650.0,1.9,1.35,2.75,0,128,0.4139,-0.0053,0.0,-5.3332,36.7476,SPX160617P00650000,518
5989338,SPX,2019.41,SPX160617P00700000,put,2016-06-17,2015-01-16,700.0,3.2,2.0,3.4,0,1,0.4038,-0.0071,0.0,-6.7214,47.4884,SPX160617P00700000,518
5994999,SPX,2022.54,SPX160617C00650000,call,2016-06-17,2015-01-20,650.0,0.0,0.0,0.0,0,0,0.141,1.0,0.0,-1.6477,0.0,SPX160617C00650000,514
5995000,SPX,2022.54,SPX160617C00700000,call,2016-06-17,2015-01-20,700.0,0.0,0.0,0.0,0,0,0.141,1.0,0.0,-1.7744,0.0,SPX160617C00700000,514
5995072,SPX,2022.54,SPX160617P00650000,put,2016-06-17,2015-01-20,650.0,1.9,0.65,2.7,0,128,0.3997,-0.0042,0.0,-4.1516,29.3918,SPX160617P00650000,514
5995073,SPX,2022.54,SPX160617P00700000,put,2016-06-17,2015-01-20,700.0,3.2,1.25,3.4,0,1,0.3947,-0.0061,0.0,-5.7394,41.1623,SPX160617P00700000,514
6000439,SPX,2032.13,SPX160617C00650000,call,2016-06-17,2015-01-21,650.0,0.0,0.0,0.0,0,0,0.1377,1.0,0.0,-1.6477,0.0,SPX160617C00650000,513
6000440,SPX,2032.13,SPX160617C00700000,call,2016-06-17,2015-01-21,700.0,0.0,0.0,0.0,0,0,0.1377,1.0,0.0,-1.7745,0.0,SPX160617C00700000,513
6000512,SPX,2032.13,SPX160617P00650000,put,2016-06-17,2015-01-21,650.0,1.8,1.5,1.85,6,128,0.4091,-0.0046,0.0,-4.7189999999999985,32.5765,SPX160617P00650000,513
6000513,SPX,2032.13,SPX160617P00700000,put,2016-06-17,2015-01-21,700.0,3.2,1.15,3.8,0,1,0.3982,-0.0062,0.0,-5.9109,41.9361,SPX160617P00700000,513
6005879,SPX,2063.15,SPX160617C00650000,call,2016-06-17,2015-01-22,650.0,0.0,0.0,0.0,0,0,0.1271,1.0,0.0,-1.6477,0.0,SPX160617C00650000,512
6005880,SPX,2063.15,SPX160617C00700000,call,2016-06-17,2015-01-22,700.0,0.0,0.0,0.0,0,0,0.1271,1.0,0.0,-1.7745,0.0,SPX160617C00700000,512
6005952,SPX,2063.15,SPX160617P00650000,put,2016-06-17,2015-01-22,650.0,1.8,1.5,1.85,0,128,0.4139,-0.0045,0.0,-4.7469,32.3232,SPX160617P00650000,512
6005953,SPX,2063.15,SPX160617P00700000,put,2016-06-17,2015-01-22,700.0,3.2,0.85,3.6,0,1,0.3951,-0.0053,0.0,-5.2486,37.4533,SPX160617P00700000,512
6011565,SPX,2051.82,SPX160617C00650000,call,2016-06-17,2015-01-23,650.0,0.0,0.0,0.0,0,0,0.1439,1.0,0.0,-1.6477,0.0,SPX160617C00650000,511
6011566,SPX,2051.82,SPX160617C00700000,call,2016-06-17,2015-01-23,700.0,0.0,0.0,0.0,0,0,0.1439,1.0,0.0,-1.7745,0.0,SPX160617C00700000,511
6011638,SPX,2051.82,SPX160617P00650000,put,2016-06-17,2015-01-23,650.0,1.8,1.5,1.7,0,128,0.4105,-0.0044,0.0,-4.5858,31.4238,SPX160617P00650000,511
6011639,SPX,2051.82,SPX160617P00700000,put,2016-06-17,2015-01-23,700.0,3.2,0.9,3.7,0,1,0.3958,-0.0056,0.0,-5.4162,38.5056,SPX160617P00700000,511
6017292,SPX,2057.09,SPX160617C00650000,call,2016-06-17,2015-01-26,650.0,0.0,0.0,0.0,0,0,0.1433,1.0,0.0,-1.6478,0.0,SPX160617C00650000,508
6017293,SPX,2057.09,SPX160617C00700000,call,2016-06-17,2015-01-26,700.0,0.0,0.0,0.0,0,0,0.1433,1.0,0.0,-1.7745,0.0,SPX160617C00700000,508
6017365,SPX,2057.09,SPX160617P00650000,put,2016-06-17,2015-01-26,650.0,1.5,0.3,1.6,3,128,0.3785,-0.0025,0.0,-2.5068,18.5197,SPX160617P00650000,508
6017366,SPX,2057.09,SPX160617P00700000,put,2016-06-17,2015-01-26,700.0,3.2,0.8,3.6,0,1,0.3946,-0.0053,0.0,-5.1876,36.7736,SPX160617P00700000,508
6022775,SPX,2029.56,SPX160617C00650000,call,2016-06-17,2015-01-27,650.0,0.0,0.0,0.0,0,0,0.1478,1.0,0.0,-1.6478,0.0,SPX160617C00650000,507
6022776,SPX,2029.56,SPX160617C00700000,call,2016-06-17,2015-01-27,700.0,0.0,0.0,0.0,0,0,0.1478,1.0,0.0,-1.7745,0.0,SPX160617C00700000,507
6022849,SPX,2029.56,SPX160617P00650000,put,2016-06-17,2015-01-27,650.0,1.5,1.4,2.15,0,131,0.4136,-0.0048,0.0,-4.9622,33.4833,SPX160617P00650000,507
6022850,SPX,2029.56,SPX160617P00700000,put,2016-06-17,2015-01-27,700.0,3.2,1.05,3.7,0,1,0.3973,-0.0059,0.0,-5.7229,40.2152,SPX160617P00700000,507
6028274,SPX,2002.16,SPX160617C00650000,call,2016-06-17,2015-01-28,650.0,0.0,0.0,0.0,0,0,0.1414,1.0,0.0,-1.6478,0.0,SPX160617C00650000,506
6028275,SPX,2002.16,SPX160617C00700000,call,2016-06-17,2015-01-28,700.0,0.0,0.0,0.0,0,0,0.1414,1.0,0.0,-1.7745,0.0,SPX160617C00700000,506
6028348,SPX,2002.16,SPX160617P00650000,put,2016-06-17,2015-01-28,650.0,1.5,1.4,2.05,0,131,0.3331,-0.0011,0.0,-0.9931,8.3051,SPX160617P00650000,506
6028349,SPX,2002.16,SPX160617P00700000,put,2016-06-17,2015-01-28,700.0,3.2,0.9,4.1,0,1,0.3331,-0.0019,0.0,-1.7442,14.5921,SPX160617P00700000,506
6033773,SPX,1999.74,SPX160617C00650000,call,2016-06-17,2015-01-29,650.0,0.0,0.0,0.0,0,0,0.183,1.0,0.0,-1.6478,0.0006,SPX160617C00650000,505
6033774,SPX,1999.74,SPX160617C00700000,call,2016-06-17,2015-01-29,700.0,0.0,0.0,0.0,0,0,0.183,1.0,0.0,-1.7748,0.0034,SPX160617C00700000,505
6033847,SPX,1999.74,SPX160617P00650000,put,2016-06-17,2015-01-29,650.0,1.5,1.4,1.85,0,131,0.4059,-0.0046,0.0,-4.6462,31.8216,SPX160617P00650000,505
6033848,SPX,1999.74,SPX160617P00700000,put,2016-06-17,2015-01-29,700.0,3.2,1.25,3.8,0,1,0.3983,-0.0065,0.0,-6.147,42.919,SPX160617P00700000,505
6039416,SPX,1994.99,SPX160617C00650000,call,2016-06-17,2015-01-30,650.0,0.0,0.0,0.0,0,0,0.1344,1.0,0.0,-1.6478,0.0,SPX160617C00650000,504
6039417,SPX,1994.99,SPX160617C00700000,call,2016-06-17,2015-01-30,700.0,0.0,0.0,0.0,0,0,0.1344,1.0,0.0,-1.7746,0.0,SPX160617C00700000,504
6039490,SPX,1994.99,SPX160617P00650000,put,2016-06-17,2015-01-30,650.0,2.15,1.4,3.4,1,131,0.4234,-0.006,0.0,-6.0945,39.9352,SPX160617P00650000,504
6039491,SPX,1994.99,SPX160617P00700000,put,2016-06-17,2015-01-30,700.0,3.2,1.65,4.4,0,1,0.4091,-0.0076,0.0,-7.2357,49.0884,SPX160617P00700000,504
6045059,SPX,2020.86,SPX160617C00650000,call,2016-06-17,2015-02-02,650.0,0.0,0.0,0.0,0,0,0.1334,1.0,0.0,-1.6737,0.0,SPX160617C00650000,501
6045060,SPX,2020.86,SPX160617C00700000,call,2016-06-17,2015-02-02,700.0,0.0,0.0,0.0,0,0,0.1334,1.0,0.0,-1.8024,0.0,SPX160617C00700000,501
6045133,SPX,2020.86,SPX160617P00650000,put,2016-06-17,2015-02-02,650.0,2.15,1.4,2.8,0,131,0.4225,-0.0054,0.0,-5.6346,36.7799,SPX160617P00650000,501
6045134,SPX,2020.86,SPX160617P00700000,put,2016-06-17,2015-02-02,700.0,3.2,2.05,3.5,0,1,0.4124,-0.0073,0.0,-7.1108,47.5698,SPX160617P00700000,501
6050522,SPX,2050.03,SPX160617C00650000,call,2016-06-17,2015-02-03,650.0,0.0,0.0,0.0,0,0,0.1363,1.0,0.0,-1.6737,0.0,SPX160617C00650000,500
6050523,SPX,2050.03,SPX160617C00700000,call,2016-06-17,2015-02-03,700.0,0.0,0.0,0.0,0,0,0.1363,1.0,0.0,-1.8024,0.0,SPX160617C00700000,500
6050596,SPX,2050.03,SPX160617P00650000,put,2016-06-17,2015-02-03,650.0,2.15,1.4,2.7,0,131,0.3439,-0.0011,0.0,-1.0884,8.7111,SPX160617P00650000,500
6050597,SPX,2050.03,SPX160617P00700000,put,2016-06-17,2015-02-03,700.0,3.2,1.1,3.7,0,1,0.3439,-0.002,0.0,-1.8818,15.0658,SPX160617P00700000,500
6055987,SPX,2041.51,SPX160617C00650000,call,2016-06-17,2015-02-04,650.0,0.0,0.0,0.0,0,0,0.1421,1.0,0.0,-1.6737,0.0,SPX160617C00650000,499
6055988,SPX,2041.51,SPX160617C00700000,call,2016-06-17,2015-02-04,700.0,0.0,0.0,0.0,0,0,0.1421,1.0,0.0,-1.8024,0.0,SPX160617C00700000,499
6056061,SPX,2041.51,SPX160617P00650000,put,2016-06-17,2015-02-04,650.0,2.15,1.4,2.75,0,131,0.3471,-0.0012,0.0,-1.208,9.5598,SPX160617P00650000,499
6056062,SPX,2041.51,SPX160617P00700000,put,2016-06-17,2015-02-04,700.0,3.2,1.3,3.7,0,1,0.3471,-0.0022,0.0,-2.0672,16.3649,SPX160617P00700000,499
6061452,SPX,2062.51,SPX160617C00650000,call,2016-06-17,2015-02-05,650.0,0.0,0.0,0.0,0,0,0.1323,1.0,0.0,-1.6737,0.0,SPX160617C00650000,498
6061453,SPX,2062.51,SPX160617C00700000,call,2016-06-17,2015-02-05,700.0,0.0,0.0,0.0,0,0,0.1323,1.0,0.0,-1.8024,0.0,SPX160617C00700000,498
6061526,SPX,2062.51,SPX160617P00650000,put,2016-06-17,2015-02-05,650.0,2.15,1.4,2.8,0,131,0.4299,-0.0052,0.0,-5.7014,36.3515,SPX160617P00650000,498
6061527,SPX,2062.51,SPX160617P00700000,put,2016-06-17,2015-02-05,700.0,3.2,1.05,3.7,0,1,0.4058,-0.0058,0.0,-5.8573,39.5773,SPX160617P00700000,498
6067047,SPX,2055.47,SPX160617C00650000,call,2016-06-17,2015-02-06,650.0,0.0,0.0,0.0,0,0,0.1326,1.0,0.0,-1.6737,0.0,SPX160617C00650000,497
6067048,SPX,2055.47,SPX160617C00700000,call,2016-06-17,2015-02-06,700.0,0.0,0.0,0.0,0,0,0.1326,1.0,0.0,-1.8025,0.0,SPX160617C00700000,497
6067121,SPX,2055.47,SPX160617P00650000,put,2016-06-17,2015-02-06,650.0,2.15,1.45,2.9,0,131,0.4313,-0.0054,0.0,-5.8751,37.2622,SPX160617P00650000,497
6067122,SPX,2055.47,SPX160617P00700000,put,2016-06-17,2015-02-06,700.0,3.2,1.25,3.9,0,1,0.4107,-0.0063,0.0,-6.3694,42.4386,SPX160617P00700000,497
6072642,SPX,2046.74,SPX160617C00650000,call,2016-06-17,2015-02-09,650.0,0.0,0.0,0.0,0,0,0.1347,1.0,0.0,-1.6737,0.0,SPX160617C00650000,494
6072643,SPX,2046.74,SPX160617C00700000,call,2016-06-17,2015-02-09,700.0,0.0,0.0,0.0,0,0,0.1347,1.0,0.0,-1.8025,0.0,SPX160617C00700000,494
6072716,SPX,2046.74,SPX160617P00650000,put,2016-06-17,2015-02-09,650.0,2.15,1.45,2.8,0,131,0.4301,-0.0054,0.0,-5.8014,36.674,SPX160617P00650000,494
6072717,SPX,2046.74,SPX160617P00700000,put,2016-06-17,2015-02-09,700.0,3.2,2.0,3.4,0,1,0.4177,-0.006999999999999999,0.0,-7.0834,46.1232,SPX160617P00700000,494
6078019,SPX,2068.58,SPX160617C00650000,call,2016-06-17,2015-02-10,650.0,0.0,0.0,0.0,0,0,0.14800000000000002,1.0,0.0,-1.6738,0.0,SPX160617C00650000,493
6078020,SPX,2068.58,SPX160617C00700000,call,2016-06-17,2015-02-10,700.0,0.0,0.0,0.0,0,0,0.14800000000000002,1.0,0.0,-1.8025,0.0,SPX160617C00700000,493
6078093,SPX,2068.58,SPX160617P00650000,put,2016-06-17,2015-02-10,650.0,2.15,1.45,1.95,0,131,0.3521,-0.0012,0.0,-1.21,9.3245,SPX160617P00650000,493
6078094,SPX,2068.58,SPX160617P00700000,put,2016-06-17,2015-02-10,700.0,3.2,1.25,3.8,0,1,0.3521,-0.0021,0.0,-2.0657,15.9244,SPX160617P00700000,493
6083396,SPX,2068.53,SPX160617C00650000,call,2016-06-17,2015-02-11,650.0,0.0,0.0,0.0,0,0,0.1513,1.0,0.0,-1.6738,0.0,SPX160617C00650000,492
6083397,SPX,2068.53,SPX160617C00700000,call,2016-06-17,2015-02-11,700.0,0.0,0.0,0.0,0,0,0.1513,1.0,0.0,-1.8025,0.0,SPX160617C00700000,492
6083470,SPX,2068.53,SPX160617P00650000,put,2016-06-17,2015-02-11,650.0,1.85,1.45,1.95,2,131,0.4236,-0.0046,0.0,-4.9916,31.9069,SPX160617P00650000,492
6083471,SPX,2068.53,SPX160617P00700000,put,2016-06-17,2015-02-11,700.0,3.2,1.2,3.7,0,1,0.412,-0.006,0.0,-6.1937,40.7196,SPX160617P00700000,492
6088966,SPX,2088.48,SPX160617C00650000,call,2016-06-17,2015-02-12,650.0,0.0,0.0,0.0,0,0,0.1438,1.0,0.0,-1.6738,0.0,SPX160617C00650000,491
6088967,SPX,2088.48,SPX160617C00700000,call,2016-06-17,2015-02-12,700.0,0.0,0.0,0.0,0,0,0.1438,1.0,0.0,-1.8025,0.0,SPX160617C00700000,491
6089040,SPX,2088.48,SPX160617P00650000,put,2016-06-17,2015-02-12,650.0,1.85,1.45,2.75,0,131,0.4369,-0.0052,0.0,-5.8186,35.9852,SPX160617P00650000,491
6089041,SPX,2088.48,SPX160617P00700000,put,2016-06-17,2015-02-12,700.0,3.2,0.95,3.7,0,1,0.4103,-0.0055,0.0,-5.7689,38.0042,SPX160617P00700000,491
6094842,SPX,2096.99,SPX160617C00650000,call,2016-06-17,2015-02-13,650.0,0.0,0.0,0.0,0,0,0.1314,1.0,0.0,-1.6738,0.0,SPX160617C00650000,490
6094843,SPX,2096.99,SPX160617C00700000,call,2016-06-17,2015-02-13,700.0,0.0,0.0,0.0,0,0,0.1314,1.0,0.0,-1.8025,0.0,SPX160617C00700000,490
6094916,SPX,2096.99,SPX160617P00650000,put,2016-06-17,2015-02-13,650.0,1.85,1.45,2.75,0,131,0.4386,-0.0051,0.0,-5.8395,35.9,SPX160617P00650000,490
6094917,SPX,2096.99,SPX160617P00700000,put,2016-06-17,2015-02-13,700.0,3.2,0.85,3.6,0,1,0.4087,-0.0052,0.0,-5.5052,36.3336,SPX160617P00700000,490
6100724,SPX,2100.34,SPX160617C00650000,call,2016-06-17,2015-02-17,650.0,0.0,0.0,0.0,0,0,0.1219,1.0,0.0,-1.6738,0.0,SPX160617C00650000,486
6100725,SPX,2100.34,SPX160617C00700000,call,2016-06-17,2015-02-17,700.0,0.0,0.0,0.0,0,0,0.1219,1.0,0.0,-1.8026,0.0,SPX160617C00700000,486
6100798,SPX,2100.34,SPX160617P00650000,put,2016-06-17,2015-02-17,650.0,1.85,1.45,1.9,0,131,0.43,-0.0044,0.0,-5.0167,31.2001,SPX160617P00650000,486
6100799,SPX,2100.34,SPX160617P00700000,put,2016-06-17,2015-02-17,700.0,3.2,0.85,3.6,0,1,0.4108,-0.0052,0.0,-5.5486,36.1334,SPX160617P00700000,486
6106418,SPX,2099.67,SPX160617C00650000,call,2016-06-17,2015-02-18,650.0,0.0,0.0,0.0,0,0,0.1452,1.0,0.0,-1.6739,0.0,SPX160617C00650000,485
6106419,SPX,2099.67,SPX160617C00700000,call,2016-06-17,2015-02-18,700.0,0.0,0.0,0.0,0,0,0.1452,1.0,0.0,-1.8026,0.0,SPX160617C00700000,485
6106492,SPX,2099.67,SPX160617P00650000,put,2016-06-17,2015-02-18,650.0,1.85,1.45,2.1,0,131,0.3414,-0.0007,0.0,-0.769,6.0120000000000005,SPX160617P00650000,485
6106493,SPX,2099.67,SPX160617P00700000,put,2016-06-17,2015-02-18,700.0,3.2,0.85,3.6,0,1,0.3414,-0.0014,0.0,-1.3769,10.7677,SPX160617P00700000,485
6112210,SPX,2097.45,SPX160617C00650000,call,2016-06-17,2015-02-19,650.0,0.0,0.0,0.0,0,0,0.1449,1.0,0.0,-1.6739,0.0,SPX160617C00650000,484
6112211,SPX,2097.45,SPX160617C00700000,call,2016-06-17,2015-02-19,700.0,0.0,0.0,0.0,0,0,0.1449,1.0,0.0,-1.8026,0.0,SPX160617C00700000,484
6112284,SPX,2097.45,SPX160617P00650000,put,2016-06-17,2015-02-19,650.0,1.85,1.45,2.05,0,131,0.4326,-0.0045,0.0,-5.2006,32.0164,SPX160617P00650000,484
6112285,SPX,2097.45,SPX160617P00700000,put,2016-06-17,2015-02-19,700.0,3.2,0.9,3.7,0,1,0.4133,-0.0053,0.0,-5.7497,37.0624,SPX160617P00700000,484
6118088,SPX,2110.3,SPX160617C00650000,call,2016-06-17,2015-02-20,650.0,0.0,0.0,0.0,0,0,0.1464,1.0,0.0,-1.6739,0.0,SPX160617C00650000,483
6118089,SPX,2110.3,SPX160617C00700000,call,2016-06-17,2015-02-20,700.0,0.0,0.0,0.0,0,0,0.1464,1.0,0.0,-1.8026,0.0,SPX160617C00700000,483
6118162,SPX,2110.3,SPX160617P00650000,put,2016-06-17,2015-02-20,650.0,1.85,1.45,2.15,0,131,0.4362,-0.0046,0.0,-5.3242,32.4383,SPX160617P00650000,483
6118163,SPX,2110.3,SPX160617P00700000,put,2016-06-17,2015-02-20,700.0,3.2,0.75,3.6,0,1,0.411,-0.005,0.0,-5.3775,34.7836,SPX160617P00700000,483
6123726,SPX,2109.65,SPX160617C00650000,call,2016-06-17,2015-02-23,650.0,0.0,0.0,0.0,0,0,0.1427,1.0,0.0,-1.6739,0.0,SPX160617C00650000,480
6123727,SPX,2109.65,SPX160617C00700000,call,2016-06-17,2015-02-23,700.0,0.0,0.0,0.0,0,0,0.1427,1.0,0.0,-1.8027,0.0,SPX160617C00700000,480
6123800,SPX,2109.65,SPX160617P00650000,put,2016-06-17,2015-02-23,650.0,1.45,0.3,2.0,5,131,0.4025,-0.0026,0.0,-2.9958,19.6571,SPX160617P00650000,480
6123801,SPX,2109.65,SPX160617P00700000,put,2016-06-17,2015-02-23,700.0,3.2,0.8,3.6,0,1,0.4135,-0.0051,0.0,-5.5228,35.285,SPX160617P00700000,480
6129119,SPX,2115.49,SPX160617C00650000,call,2016-06-17,2015-02-24,650.0,0.0,0.0,0.0,0,0,0.1409,1.0,0.0,-1.6739,0.0,SPX160617C00650000,479
6129120,SPX,2115.49,SPX160617C00700000,call,2016-06-17,2015-02-24,700.0,0.0,0.0,0.0,0,0,0.1409,1.0,0.0,-1.8027,0.0,SPX160617C00700000,479
6129193,SPX,2115.49,SPX160617P00650000,put,2016-06-17,2015-02-24,650.0,1.35,1.3,1.7,10,136,0.4294,-0.004,0.0,-4.6593,28.5965,SPX160617P00650000,479
6129194,SPX,2115.49,SPX160617P00700000,put,2016-06-17,2015-02-24,700.0,3.2,0.5,3.2,0,1,0.4019,-0.0041,0.0,-4.5011,29.5258,SPX160617P00700000,479
6134666,SPX,2113.86,SPX160617C00650000,call,2016-06-17,2015-02-25,650.0,0.0,0.0,0.0,0,0,0.1313,1.0,0.0,-1.6739,0.0,SPX160617C00650000,478
6134667,SPX,2113.86,SPX160617C00700000,call,2016-06-17,2015-02-25,700.0,0.0,0.0,0.0,0,0,0.1313,1.0,0.0,-1.8027,0.0,SPX160617C00700000,478
6134740,SPX,2113.86,SPX160617P00650000,put,2016-06-17,2015-02-25,650.0,1.3,0.25,2.65,15,146,0.4093,-0.0029,0.0,-3.3211,21.3396,SPX160617P00650000,478
6134741,SPX,2113.86,SPX160617P00700000,put,2016-06-17,2015-02-25,700.0,3.2,0.5,3.3,0,1,0.403,-0.0042,0.0,-4.5791,29.8922,SPX160617P00700000,478
6140215,SPX,2110.74,SPX160617C00650000,call,2016-06-17,2015-02-26,650.0,0.0,0.0,0.0,0,0,0.1191,1.0,0.0,-1.6739,0.0,SPX160617C00650000,477
6140216,SPX,2110.74,SPX160617C00700000,call,2016-06-17,2015-02-26,700.0,0.0,0.0,0.0,0,0,0.1191,1.0,0.0,-1.8027,0.0,SPX160617C00700000,477
6140289,SPX,2110.74,SPX160617P00650000,put,2016-06-17,2015-02-26,650.0,1.3,0.3,2.7,0,161,0.4129,-0.0031,0.0,-3.5455,22.5351,SPX160617P00650000,477
6140290,SPX,2110.74,SPX160617P00700000,put,2016-06-17,2015-02-26,700.0,3.2,0.5,3.2,0,1,0.402,-0.0041,0.0,-4.5123,29.4674,SPX160617P00700000,477
6145942,SPX,2104.5,SPX160617C00650000,call,2016-06-17,2015-02-27,650.0,0.0,0.0,0.0,0,0,0.1229,1.0,0.0,-1.6740000000000002,0.0,SPX160617C00650000,476
6145943,SPX,2104.5,SPX160617C00700000,call,2016-06-17,2015-02-27,700.0,0.0,0.0,0.0,0,0,0.1229,1.0,0.0,-1.8027,0.0,SPX160617C00700000,476
6146016,SPX,2104.5,SPX160617P00650000,put,2016-06-17,2015-02-27,650.0,1.3,0.2,2.6,0,161,0.4047,-0.0027,0.0,-3.088,19.9833,SPX160617P00650000,476
6146017,SPX,2104.5,SPX160617P00700000,put,2016-06-17,2015-02-27,700.0,3.2,0.5,3.2,0,1,0.4016,-0.0042,0.0,-4.5231,29.5053,SPX160617P00700000,476
6151669,SPX,2117.39,SPX160617C00650000,call,2016-06-17,2015-03-02,650.0,0.0,0.0,0.0,0,0,0.1451,1.0,0.0,-1.7379,0.0,SPX160617C00650000,473
6151670,SPX,2117.39,SPX160617C00700000,call,2016-06-17,2015-03-02,700.0,0.0,0.0,0.0,0,0,0.1451,1.0,0.0,-1.8716,0.0,SPX160617C00700000,473
6151743,SPX,2117.39,SPX160617P00650000,put,2016-06-17,2015-03-02,650.0,1.3,0.0,2.6,0,161,0.3256,-0.0004,0.0,-0.3933,3.1443,SPX160617P00650000,473
6151744,SPX,2117.39,SPX160617P00700000,put,2016-06-17,2015-03-02,700.0,3.2,0.25,3.0,0,1,0.3256,-0.0007,0.0,-0.7583,6.0644,SPX160617P00700000,473
6157215,SPX,2107.78,SPX160617C00650000,call,2016-06-17,2015-03-03,650.0,0.0,0.0,0.0,0,0,0.1349,1.0,0.0,-1.7379,0.0,SPX160617C00650000,472
6157216,SPX,2107.78,SPX160617C00700000,call,2016-06-17,2015-03-03,700.0,0.0,0.0,0.0,0,0,0.1349,1.0,0.0,-1.8716,0.0,SPX160617C00700000,472
6157289,SPX,2107.78,SPX160617P00650000,put,2016-06-17,2015-03-03,650.0,1.3,0.0,2.7,5,161,0.332,-0.0005,0.0,-0.5001,3.9128,SPX160617P00650000,472
6157290,SPX,2107.78,SPX160617P00700000,put,2016-06-17,2015-03-03,700.0,3.2,0.35,3.0,0,1,0.332,-0.0009,0.0,-0.9407,7.3619,SPX160617P00700000,472
6162761,SPX,2098.53,SPX160617C00650000,call,2016-06-17,2015-03-04,650.0,0.0,0.0,0.0,0,0,0.1161,1.0,0.0,-1.7379,0.0,SPX160617C00650000,471
6162762,SPX,2098.53,SPX160617C00700000,call,2016-06-17,2015-03-04,700.0,0.0,0.0,0.0,0,0,0.1161,1.0,0.0,-1.8716,0.0,SPX160617C00700000,471
6162835,SPX,2098.53,SPX160617P00650000,put,2016-06-17,2015-03-04,650.0,1.3,0.05,2.7,0,166,0.3888,-0.002,0.0,-2.2276,14.8495,SPX160617P00650000,471
6162836,SPX,2098.53,SPX160617P00700000,put,2016-06-17,2015-03-04,700.0,3.2,0.35,3.1,0,1,0.3957,-0.0037,0.0,-4.0355,26.4408,SPX160617P00700000,471
6168588,SPX,2101.04,SPX160617C00650000,call,2016-06-17,2015-03-05,650.0,0.0,0.0,0.0,0,0,0.1468,1.0,0.0,-1.7379,0.0,SPX160617C00650000,470
6168589,SPX,2101.04,SPX160617C00700000,call,2016-06-17,2015-03-05,700.0,0.0,0.0,0.0,0,0,0.1468,1.0,0.0,-1.8716,0.0,SPX160617C00700000,470
6168662,SPX,2101.04,SPX160617P00650000,put,2016-06-17,2015-03-05,650.0,1.3,1.25,2.65,0,166,0.3308,-0.0004,0.0,-0.4841,3.7853,SPX160617P00650000,470
6168663,SPX,2101.04,SPX160617P00700000,put,2016-06-17,2015-03-05,700.0,3.2,0.3,3.1,0,1,0.3308,-0.0009,0.0,-0.9153,7.1592,SPX160617P00700000,470
6174739,SPX,2071.26,SPX160617C00650000,call,2016-06-17,2015-03-06,650.0,0.0,0.0,0.0,0,0,0.1332,1.0,0.0,-1.7380000000000002,0.0,SPX160617C00650000,469
6174740,SPX,2071.26,SPX160617C00700000,call,2016-06-17,2015-03-06,700.0,0.0,0.0,0.0,0,0,0.1332,1.0,0.0,-1.8716,0.0,SPX160617C00700000,469
6174813,SPX,2071.26,SPX160617P00650000,put,2016-06-17,2015-03-06,650.0,1.3,1.25,2.65,0,166,0.3332,-0.0005,0.0,-0.5787,4.4828,SPX160617P00650000,469
6174814,SPX,2071.26,SPX160617P00700000,put,2016-06-17,2015-03-06,700.0,3.2,0.3,3.1,0,1,0.3332,-0.0011,0.0,-1.0781,8.3538,SPX160617P00700000,469
6180890,SPX,2079.43,SPX160617C00650000,call,2016-06-17,2015-03-09,650.0,0.0,0.0,0.0,0,0,0.1516,1.0,0.0,-1.7380000000000002,0.0,SPX160617C00650000,466
6180891,SPX,2079.43,SPX160617C00700000,call,2016-06-17,2015-03-09,700.0,0.0,0.0,0.0,0,0,0.1516,1.0,0.0,-1.8717,0.0,SPX160617C00700000,466
6180964,SPX,2079.43,SPX160617P00650000,put,2016-06-17,2015-03-09,650.0,1.0,0.05,1.3,4,166,0.3282,-0.0004,0.0,-0.4646,3.6304,SPX160617P00650000,466
6180965,SPX,2079.43,SPX160617P00700000,put,2016-06-17,2015-03-09,700.0,1.4,0.75,3.0,1,1,0.3282,-0.0009,0.0,-0.8866,6.9296,SPX160617P00700000,466
6186831,SPX,2044.17,SPX160617C00650000,call,2016-06-17,2015-03-10,650.0,0.0,0.0,0.0,0,0,0.136,1.0,0.0,-1.7380000000000002,0.0,SPX160617C00650000,465
6186832,SPX,2044.17,SPX160617C00700000,call,2016-06-17,2015-03-10,700.0,0.0,0.0,0.0,0,0,0.136,1.0,0.0,-1.8717,0.0,SPX160617C00700000,465
6186905,SPX,2044.17,SPX160617P00650000,put,2016-06-17,2015-03-10,650.0,1.1,0.05,1.6,1,169,0.3333,-0.0006,0.0,-0.6195,4.7562,SPX160617P00650000,465
6186906,SPX,2044.17,SPX160617P00700000,put,2016-06-17,2015-03-10,700.0,1.4,0.4,3.2,0,2,0.3333,-0.0012,0.0,-1.1515,8.8437,SPX160617P00700000,465
6192772,SPX,2040.24,SPX160617C00650000,call,2016-06-17,2015-03-11,650.0,0.0,0.0,0.0,0,0,0.145,1.0,0.0,-1.7380000000000002,0.0,SPX160617C00650000,464
6192773,SPX,2040.24,SPX160617C00700000,call,2016-06-17,2015-03-11,700.0,0.0,0.0,0.0,0,0,0.145,1.0,0.0,-1.8717,0.0,SPX160617C00700000,464
6192846,SPX,2040.24,SPX160617P00650000,put,2016-06-17,2015-03-11,650.0,1.1,0.05,1.6,0,168,0.3326,-0.0006,0.0,-0.6097,4.681,SPX160617P00650000,464
6192847,SPX,2040.24,SPX160617P00700000,put,2016-06-17,2015-03-11,700.0,1.4,0.3,3.1,0,2,0.3326,-0.0011,0.0,-1.1364,8.7273,SPX160617P00700000,464
6198721,SPX,2065.95,SPX160617C00650000,call,2016-06-17,2015-03-12,650.0,0.0,0.0,0.0,0,0,0.1266,1.0,0.0,-1.7380000000000002,0.0,SPX160617C00650000,463
6198722,SPX,2065.95,SPX160617C00700000,call,2016-06-17,2015-03-12,700.0,0.0,0.0,0.0,0,0,0.1266,1.0,0.0,-1.8717,0.0,SPX160617C00700000,463
6198795,SPX,2065.95,SPX160617P00650000,put,2016-06-17,2015-03-12,650.0,1.1,0.05,1.6,0,168,0.3261,-0.0004,0.0,-0.4436,3.466,SPX160617P00650000,463
6198796,SPX,2065.95,SPX160617P00700000,put,2016-06-17,2015-03-12,700.0,1.4,0.1,2.85,0,2,0.3261,-0.0008,0.0,-0.8535,6.6708,SPX160617P00700000,463
6204764,SPX,2053.4,SPX160617C00650000,call,2016-06-17,2015-03-13,650.0,0.0,0.0,0.0,0,0,0.1311,1.0,0.0,-1.7380000000000002,0.0,SPX160617C00650000,462
6204765,SPX,2053.4,SPX160617C00700000,call,2016-06-17,2015-03-13,700.0,0.0,0.0,0.0,0,0,0.1311,1.0,0.0,-1.8717,0.0,SPX160617C00700000,462
6204838,SPX,2053.4,SPX160617P00650000,put,2016-06-17,2015-03-13,650.0,1.1,0.05,1.6,0,168,0.3302,-0.0005,0.0,-0.5279,4.0648,SPX160617P00650000,462
6204839,SPX,2053.4,SPX160617P00700000,put,2016-06-17,2015-03-13,700.0,1.4,0.15,2.9,0,2,0.3302,-0.001,0.0,-0.9984,7.6897,SPX160617P00700000,462
1 underlying underlying_last optionroot type expiration quotedate strike last bid ask volume openinterest impliedvol delta gamma theta vega optionalias dte
2 5857589 SPX 1989.63 SPX160617C00650000 call 2016-06-17 2014-12-15 650.0 0.0 0.0 0.0 0 0 0.2352 0.9795 0.0 25.1577 0.3713 SPX160617C00650000 550
3 5857590 SPX 1989.63 SPX160617C00700000 call 2016-06-17 2014-12-15 700.0 0.0 0.0 0.0 0 0 0.2352 0.9794 0.0 24.9852 0.9941 SPX160617C00700000 550
4 5857662 SPX 1989.63 SPX160617P00650000 put 2016-06-17 2014-12-15 650.0 1.9 1.85 3.9 0 63 0.3525 -0.0028 0.0 -2.5109 20.9218 SPX160617P00650000 550
5 5857663 SPX 1989.63 SPX160617P00700000 put 2016-06-17 2014-12-15 700.0 3.2 1.95 4.7 0 1 0.3525 -0.0047 0.0 -3.9784 33.1076 SPX160617P00700000 550
6 5863595 SPX 1972.75 SPX160617C00650000 call 2016-06-17 2014-12-16 650.0 0.0 0.0 0.0 0 0 0.2407 0.9795 0.0 24.8969 0.564 SPX160617C00650000 549
7 5863596 SPX 1972.75 SPX160617C00700000 call 2016-06-17 2014-12-16 700.0 0.0 0.0 0.0 0 0 0.2407 0.9794 0.0 24.7023 1.4386 SPX160617C00700000 549
8 5863668 SPX 1972.75 SPX160617P00650000 put 2016-06-17 2014-12-16 650.0 1.9 1.85 4.0 0 63 0.3493 -0.0028 0.0 -2.4444 20.5137 SPX160617P00650000 549
9 5863669 SPX 1972.75 SPX160617P00700000 put 2016-06-17 2014-12-16 700.0 3.2 1.15 5.7 0 1 0.3493 -0.0046 0.0 -3.893 32.6286 SPX160617P00700000 549
10 5869635 SPX 2012.88 SPX160617C00650000 call 2016-06-17 2014-12-17 650.0 0.0 0.0 0.0 0 0 0.232 0.9796 0.0 25.4519 0.2524 SPX160617C00650000 548
11 5869636 SPX 2012.88 SPX160617C00700000 call 2016-06-17 2014-12-17 700.0 0.0 0.0 0.0 0 0 0.232 0.9796 0.0 25.2935 0.7037 SPX160617C00700000 548
12 5869708 SPX 2012.88 SPX160617P00650000 put 2016-06-17 2014-12-17 650.0 1.9 1.85 3.4 0 63 0.3352 -0.0017 0.0 -1.5632 13.6461 SPX160617P00650000 548
13 5869709 SPX 2012.88 SPX160617P00700000 put 2016-06-17 2014-12-17 700.0 3.2 1.3 3.9 0 1 0.3352 -0.003 0.0 -2.6079 22.736 SPX160617P00700000 548
14 5875706 SPX 2061.23 SPX160617C00650000 call 2016-06-17 2014-12-18 650.0 0.0 0.0 0.0 0 0 0.232 0.9797 0.0 26.1087 0.1805 SPX160617C00650000 547
15 5875707 SPX 2061.23 SPX160617C00700000 call 2016-06-17 2014-12-18 700.0 0.0 0.0 0.0 0 0 0.232 0.9796 0.0 25.9596 0.5154 SPX160617C00700000 547
16 5875779 SPX 2061.23 SPX160617P00650000 put 2016-06-17 2014-12-18 650.0 1.75 0.35 2.5 20 63 0.3229 -0.001 0.0 -0.9601 8.686 SPX160617P00650000 547
17 5875780 SPX 2061.23 SPX160617P00700000 put 2016-06-17 2014-12-18 700.0 3.2 0.9 3.7 0 1 0.3229 -0.0019 0.0 -1.6821 15.1983 SPX160617P00700000 547
18 5881779 SPX 2070.65 SPX160617C00650000 call 2016-06-17 2014-12-19 650.0 0.0 0.0 0.0 0 0 0.2307 0.9797 0.0 26.2512 0.1524 SPX160617C00650000 546
19 5881780 SPX 2070.65 SPX160617C00700000 call 2016-06-17 2014-12-19 700.0 0.0 0.0 0.0 0 0 0.2307 0.9797 0.0 26.1057 0.4427 SPX160617C00700000 546
20 5881852 SPX 2070.65 SPX160617P00650000 put 2016-06-17 2014-12-19 650.0 1.7 1.75 2.85 6 81 0.3271 -0.0011 0.0 -1.0413 9.2839 SPX160617P00650000 546
21 5881853 SPX 2070.65 SPX160617P00700000 put 2016-06-17 2014-12-19 700.0 3.2 0.95 3.7 0 1 0.3271 -0.002 0.0 -1.8056 16.0785 SPX160617P00700000 546
22 5887606 SPX 2078.54 SPX160617C00650000 call 2016-06-17 2014-12-22 650.0 0.0 0.0 0.0 0 0 0.2267 0.9797 0.0 26.5552 0.1026 SPX160617C00650000 543
23 5887607 SPX 2078.54 SPX160617C00700000 call 2016-06-17 2014-12-22 700.0 0.0 0.0 0.0 0 0 0.2267 0.9796 0.0 26.4164 0.3122 SPX160617C00700000 543
24 5887679 SPX 2078.54 SPX160617P00650000 put 2016-06-17 2014-12-22 650.0 1.65 1.6 2.75 12 89 0.3267 -0.001 0.0 -0.9845 8.7399 SPX160617P00650000 543
25 5887680 SPX 2078.54 SPX160617P00700000 put 2016-06-17 2014-12-22 700.0 3.2 0.85 3.6 0 1 0.3267 -0.0019 0.0 -1.7172 15.2252 SPX160617P00700000 543
26 5893338 SPX 2082.17 SPX160617C00650000 call 2016-06-17 2014-12-23 650.0 0.0 0.0 0.0 0 0 0.2279 0.9797 0.0 26.6447 0.1077 SPX160617C00650000 542
27 5893339 SPX 2082.17 SPX160617C00700000 call 2016-06-17 2014-12-23 700.0 0.0 0.0 0.0 0 0 0.2279 0.9796 0.0 26.5051 0.3252 SPX160617C00700000 542
28 5893411 SPX 2082.17 SPX160617P00650000 put 2016-06-17 2014-12-23 650.0 1.6 1.55 2.65 10 101 0.3265 -0.001 0.0 -0.961 8.521 SPX160617P00650000 542
29 5893412 SPX 2082.17 SPX160617P00700000 put 2016-06-17 2014-12-23 700.0 3.2 0.85 3.6 0 1 0.3265 -0.0018 0.0 -1.6803 14.8797 SPX160617P00700000 542
30 5899200 SPX 2081.88 SPX160617C00650000 call 2016-06-17 2014-12-24 650.0 0.0 0.0 0.0 0 0 0.2104 0.9797 0.0 26.6882 0.0241 SPX160617C00650000 541
31 5899201 SPX 2081.88 SPX160617C00700000 call 2016-06-17 2014-12-24 700.0 0.0 0.0 0.0 0 0 0.2104 0.9797 0.0 26.5612 0.0878 SPX160617C00700000 541
32 5899273 SPX 2081.88 SPX160617P00650000 put 2016-06-17 2014-12-24 650.0 1.55 0.0 2.2 5 111 0.3044 -0.0005 0.0 -0.4771 4.527 SPX160617P00650000 541
33 5899274 SPX 2081.88 SPX160617P00700000 put 2016-06-17 2014-12-24 700.0 3.2 0.0 2.65 0 1 0.3044 -0.001 0.0 -0.9032 8.5579 SPX160617P00700000 541
34 5905573 SPX 2088.77 SPX160617C00650000 call 2016-06-17 2014-12-26 650.0 0.0 0.0 0.0 0 0 0.2257 0.9796 0.0 26.9262 0.0826 SPX160617C00650000 539
35 5905574 SPX 2088.77 SPX160617C00700000 call 2016-06-17 2014-12-26 700.0 0.0 0.0 0.0 0 0 0.2257 0.9796 0.0 26.79 0.2572 SPX160617C00700000 539
36 5905646 SPX 2088.77 SPX160617P00650000 put 2016-06-17 2014-12-26 650.0 1.55 1.6 2.7 0 116 0.3211 -0.0008 0.0 -0.7867 7.0522 SPX160617P00650000 539
37 5905647 SPX 2088.77 SPX160617P00700000 put 2016-06-17 2014-12-26 700.0 3.2 0.75 3.5 0 1 0.3211 -0.0015 0.0 -1.4063 12.5908 SPX160617P00700000 539
38 5911946 SPX 2090.58 SPX160617C00650000 call 2016-06-17 2014-12-29 650.0 0.0 0.0 0.0 0 0 0.2248 0.9797 0.0 27.0204 0.0721 SPX160617C00650000 536
39 5911947 SPX 2090.58 SPX160617C00700000 call 2016-06-17 2014-12-29 700.0 0.0 0.0 0.0 0 0 0.2248 0.9797 0.0 26.8857 0.2279 SPX160617C00700000 536
40 5912019 SPX 2090.58 SPX160617P00650000 put 2016-06-17 2014-12-29 650.0 1.5 0.3 2.7 9 116 0.3193 -0.0007 0.0 -0.7241 6.4912 SPX160617P00650000 536
41 5912020 SPX 2090.58 SPX160617P00700000 put 2016-06-17 2014-12-29 700.0 3.2 0.6 3.4 0 1 0.3193 -0.0014 0.0 -1.307 11.7018 SPX160617P00700000 536
42 5918049 SPX 2080.34 SPX160617C00650000 call 2016-06-17 2014-12-30 650.0 0.0 0.0 0.0 0 0 0.2258 0.9797 0.0 26.8844 0.0824 SPX160617C00650000 535
43 5918050 SPX 2080.34 SPX160617C00700000 call 2016-06-17 2014-12-30 700.0 0.0 0.0 0.0 0 0 0.2258 0.9797 0.0 26.7481 0.2574 SPX160617C00700000 535
44 5918122 SPX 2080.34 SPX160617P00650000 put 2016-06-17 2014-12-30 650.0 1.5 0.25 2.65 1 125 0.3206 -0.0008 0.0 -0.7745 6.9025 SPX160617P00650000 535
45 5918123 SPX 2080.34 SPX160617P00700000 put 2016-06-17 2014-12-30 700.0 3.2 0.7 3.5 0 1 0.3206 -0.0015 0.0 -1.3899 12.3706 SPX160617P00700000 535
46 5924152 SPX 2058.9 SPX160617C00650000 call 2016-06-17 2014-12-31 650.0 0.0 0.0 0.0 0 0 0.2226 0.9798 0.0 26.5927 0.0735 SPX160617C00650000 534
47 5924153 SPX 2058.9 SPX160617C00700000 call 2016-06-17 2014-12-31 700.0 0.0 0.0 0.0 0 0 0.2226 0.9798 0.0 26.4576 0.2349 SPX160617C00700000 534
48 5924225 SPX 2058.9 SPX160617P00650000 put 2016-06-17 2014-12-31 650.0 1.5 0.4 2.8 0 126 0.3156 -0.0007 0.0 -0.7107 6.4202 SPX160617P00650000 534
49 5924226 SPX 2058.9 SPX160617P00700000 put 2016-06-17 2014-12-31 700.0 3.2 0.5 3.7 0 1 0.3156 -0.0014 0.0 -1.2924 11.6598 SPX160617P00700000 534
50 5930478 SPX 2058.2 SPX160617C00650000 call 2016-06-17 2015-01-02 650.0 0.0 0.0 0.0 0 0 0.1424 1.0 0.0 -1.6475 0.0 SPX160617C00650000 532
51 5930479 SPX 2058.2 SPX160617C00700000 call 2016-06-17 2015-01-02 700.0 0.0 0.0 0.0 0 0 0.1424 1.0 0.0 -1.7742 0.0 SPX160617C00700000 532
52 5930551 SPX 2058.2 SPX160617P00650000 put 2016-06-17 2015-01-02 650.0 1.5 0.4 2.6 0 126 0.3352 -0.0011 0.0 -1.0456 9.1379 SPX160617P00650000 532
53 5930552 SPX 2058.2 SPX160617P00700000 put 2016-06-17 2015-01-02 700.0 3.2 0.95 3.7 0 1 0.3352 -0.002 0.0 -1.8011 15.7464 SPX160617P00700000 532
54 5936502 SPX 2020.58 SPX160617C00650000 call 2016-06-17 2015-01-05 650.0 0.0 0.0 0.0 0 0 0.1472 1.0 0.0 -1.6475 0.0 SPX160617C00650000 529
55 5936503 SPX 2020.58 SPX160617C00700000 call 2016-06-17 2015-01-05 700.0 0.0 0.0 0.0 0 0 0.1472 1.0 0.0 -1.7743 0.0 SPX160617C00700000 529
56 5936575 SPX 2020.58 SPX160617P00650000 put 2016-06-17 2015-01-05 650.0 1.5 0.75 2.7 0 126 0.3965 -0.0043 0.0 -4.224 31.0324 SPX160617P00650000 529
57 5936576 SPX 2020.58 SPX160617P00700000 put 2016-06-17 2015-01-05 700.0 3.2 1.4 3.8 0 1 0.3947 -0.0066 0.0 -6.104 45.0648 SPX160617P00700000 529
58 5942261 SPX 2002.58 SPX160617C00650000 call 2016-06-17 2015-01-06 650.0 0.0 0.0 0.0 0 0 0.1463 1.0 0.0 -1.6475 0.0 SPX160617C00650000 528
59 5942262 SPX 2002.58 SPX160617C00700000 call 2016-06-17 2015-01-06 700.0 0.0 0.0 0.0 0 0 0.1463 1.0 0.0 -1.7743 0.0 SPX160617C00700000 528
60 5942334 SPX 2002.58 SPX160617P00650000 put 2016-06-17 2015-01-06 650.0 1.5 0.8 3.2 0 126 0.4007 -0.0049 0.0 -4.6881 34.0169 SPX160617P00650000 528
61 5942335 SPX 2002.58 SPX160617P00700000 put 2016-06-17 2015-01-06 700.0 3.2 1.5 3.9 0 1 0.3949 -0.006999999999999999 0.0 -6.3332 46.6465 SPX160617P00700000 528
62 5948020 SPX 2025.9 SPX160617C00650000 call 2016-06-17 2015-01-07 650.0 0.0 0.0 0.0 0 0 0.147 1.0 0.0 -1.6475 0.0 SPX160617C00650000 527
63 5948021 SPX 2025.9 SPX160617C00700000 call 2016-06-17 2015-01-07 700.0 0.0 0.0 0.0 0 0 0.147 1.0 0.0 -1.7743 0.0 SPX160617C00700000 527
64 5948093 SPX 2025.9 SPX160617P00650000 put 2016-06-17 2015-01-07 650.0 1.5 0.65 3.2 0 126 0.4004 -0.0045 0.0 -4.4152 31.9977 SPX160617P00650000 527
65 5948094 SPX 2025.9 SPX160617P00700000 put 2016-06-17 2015-01-07 700.0 3.2 1.3 3.9 0 1 0.3954 -0.0065 0.0 -6.0557 44.4583 SPX160617P00700000 527
66 5953858 SPX 2062.12 SPX160617C00650000 call 2016-06-17 2015-01-08 650.0 0.0 0.0 0.0 0 0 0.1472 1.0 0.0 -1.6476 0.0 SPX160617C00650000 526
67 5953859 SPX 2062.12 SPX160617C00700000 call 2016-06-17 2015-01-08 700.0 0.0 0.0 0.0 0 0 0.1472 1.0 0.0 -1.7743 0.0 SPX160617C00700000 526
68 5953931 SPX 2062.12 SPX160617P00650000 put 2016-06-17 2015-01-08 650.0 1.65 1.65 1.75 2 126 0.4092 -0.0046 0.0 -4.6906 33.1963 SPX160617P00650000 526
69 5953932 SPX 2062.12 SPX160617P00700000 put 2016-06-17 2015-01-08 700.0 3.2 1.0 3.7 0 1 0.3938 -0.0057 0.0 -5.4545 40.1267 SPX160617P00700000 526
70 5959920 SPX 2044.81 SPX160617C00650000 call 2016-06-17 2015-01-09 650.0 0.0 0.0 0.0 0 0 0.1466 1.0 0.0 -1.6476 0.0 SPX160617C00650000 525
71 5959921 SPX 2044.81 SPX160617C00700000 call 2016-06-17 2015-01-09 700.0 0.0 0.0 0.0 0 0 0.1466 1.0 0.0 -1.7743 0.0 SPX160617C00700000 525
72 5959993 SPX 2044.81 SPX160617P00650000 put 2016-06-17 2015-01-09 650.0 1.75 1.65 1.7 1 126 0.4064 -0.0046 0.0 -4.6323 32.9475 SPX160617P00650000 525
73 5959994 SPX 2044.81 SPX160617P00700000 put 2016-06-17 2015-01-09 700.0 3.2 1.15 3.7 0 1 0.3946 -0.006 0.0 -5.7059 41.8131 SPX160617P00700000 525
74 5965982 SPX 2028.56 SPX160617C00650000 call 2016-06-17 2015-01-12 650.0 0.0 0.0 0.0 0 0 0.1419 1.0 0.0 -1.6476 0.0 SPX160617C00650000 522
75 5965983 SPX 2028.56 SPX160617C00700000 call 2016-06-17 2015-01-12 700.0 0.0 0.0 0.0 0 0 0.1419 1.0 0.0 -1.7743 0.0 SPX160617C00700000 522
76 5966055 SPX 2028.56 SPX160617P00650000 put 2016-06-17 2015-01-12 650.0 1.8 1.65 1.9 4 126 0.4082 -0.0049 0.0 -4.8715 34.2988 SPX160617P00650000 522
77 5966056 SPX 2028.56 SPX160617P00700000 put 2016-06-17 2015-01-12 700.0 3.2 1.2 3.7 0 1 0.3943 -0.0062 0.0 -5.8101 42.3651 SPX160617P00700000 522
78 5971781 SPX 2023.03 SPX160617C00650000 call 2016-06-17 2015-01-13 650.0 0.0 0.0 0.0 0 0 0.1531 1.0 0.0 -1.6476 0.0 SPX160617C00650000 521
79 5971782 SPX 2023.03 SPX160617C00700000 call 2016-06-17 2015-01-13 700.0 0.0 0.0 0.0 0 0 0.1531 1.0 0.0 -1.7744 0.0 SPX160617C00700000 521
80 5971854 SPX 2023.03 SPX160617P00650000 put 2016-06-17 2015-01-13 650.0 1.9 0.75 2.85 6 126 0.4015 -0.0045 0.0 -4.4081 31.4937 SPX160617P00650000 521
81 5971855 SPX 2023.03 SPX160617P00700000 put 2016-06-17 2015-01-13 700.0 3.2 1.4 3.9 0 1 0.3989 -0.0067 0.0 -6.2783 45.1641 SPX160617P00700000 521
82 5977580 SPX 2011.28 SPX160617C00650000 call 2016-06-17 2015-01-14 650.0 0.0 0.0 0.0 0 0 0.1527 1.0 0.0 -1.6476 0.0 SPX160617C00650000 520
83 5977581 SPX 2011.28 SPX160617C00700000 call 2016-06-17 2015-01-14 700.0 0.0 0.0 0.0 0 0 0.1527 1.0 0.0 -1.7744 0.0 SPX160617C00700000 520
84 5977653 SPX 2011.28 SPX160617P00650000 put 2016-06-17 2015-01-14 650.0 1.9 0.75 3.4 0 128 0.3455 -0.0016 0.0 -1.464 12.1327 SPX160617P00650000 520
85 5977654 SPX 2011.28 SPX160617P00700000 put 2016-06-17 2015-01-14 700.0 3.2 1.4 4.0 0 1 0.3455 -0.0028 0.0 -2.4501 20.3123 SPX160617P00700000 520
86 5983381 SPX 1992.68 SPX160617C00650000 call 2016-06-17 2015-01-15 650.0 0.0 0.0 0.0 0 0 0.1454 1.0 0.0 -1.6476 0.0 SPX160617C00650000 519
87 5983382 SPX 1992.68 SPX160617C00700000 call 2016-06-17 2015-01-15 700.0 0.0 0.0 0.0 0 0 0.1454 1.0 0.0 -1.7744 0.0 SPX160617C00700000 519
88 5983454 SPX 1992.68 SPX160617P00650000 put 2016-06-17 2015-01-15 650.0 1.9 0.85 3.4 0 128 0.4059 -0.0052 0.0 -5.0104 35.2747 SPX160617P00650000 519
89 5983455 SPX 1992.68 SPX160617P00700000 put 2016-06-17 2015-01-15 700.0 3.2 1.5 4.1 0 1 0.3983 -0.0072 0.0 -6.5791 47.2201 SPX160617P00700000 519
90 5989264 SPX 2019.41 SPX160617C00650000 call 2016-06-17 2015-01-16 650.0 0.0 0.0 0.0 0 0 0.1446 1.0 0.0 -1.6476 0.0 SPX160617C00650000 518
91 5989265 SPX 2019.41 SPX160617C00700000 call 2016-06-17 2015-01-16 700.0 0.0 0.0 0.0 0 0 0.1446 1.0 0.0 -1.7744 0.0 SPX160617C00700000 518
92 5989337 SPX 2019.41 SPX160617P00650000 put 2016-06-17 2015-01-16 650.0 1.9 1.35 2.75 0 128 0.4139 -0.0053 0.0 -5.3332 36.7476 SPX160617P00650000 518
93 5989338 SPX 2019.41 SPX160617P00700000 put 2016-06-17 2015-01-16 700.0 3.2 2.0 3.4 0 1 0.4038 -0.0071 0.0 -6.7214 47.4884 SPX160617P00700000 518
94 5994999 SPX 2022.54 SPX160617C00650000 call 2016-06-17 2015-01-20 650.0 0.0 0.0 0.0 0 0 0.141 1.0 0.0 -1.6477 0.0 SPX160617C00650000 514
95 5995000 SPX 2022.54 SPX160617C00700000 call 2016-06-17 2015-01-20 700.0 0.0 0.0 0.0 0 0 0.141 1.0 0.0 -1.7744 0.0 SPX160617C00700000 514
96 5995072 SPX 2022.54 SPX160617P00650000 put 2016-06-17 2015-01-20 650.0 1.9 0.65 2.7 0 128 0.3997 -0.0042 0.0 -4.1516 29.3918 SPX160617P00650000 514
97 5995073 SPX 2022.54 SPX160617P00700000 put 2016-06-17 2015-01-20 700.0 3.2 1.25 3.4 0 1 0.3947 -0.0061 0.0 -5.7394 41.1623 SPX160617P00700000 514
98 6000439 SPX 2032.13 SPX160617C00650000 call 2016-06-17 2015-01-21 650.0 0.0 0.0 0.0 0 0 0.1377 1.0 0.0 -1.6477 0.0 SPX160617C00650000 513
99 6000440 SPX 2032.13 SPX160617C00700000 call 2016-06-17 2015-01-21 700.0 0.0 0.0 0.0 0 0 0.1377 1.0 0.0 -1.7745 0.0 SPX160617C00700000 513
100 6000512 SPX 2032.13 SPX160617P00650000 put 2016-06-17 2015-01-21 650.0 1.8 1.5 1.85 6 128 0.4091 -0.0046 0.0 -4.7189999999999985 32.5765 SPX160617P00650000 513
101 6000513 SPX 2032.13 SPX160617P00700000 put 2016-06-17 2015-01-21 700.0 3.2 1.15 3.8 0 1 0.3982 -0.0062 0.0 -5.9109 41.9361 SPX160617P00700000 513
102 6005879 SPX 2063.15 SPX160617C00650000 call 2016-06-17 2015-01-22 650.0 0.0 0.0 0.0 0 0 0.1271 1.0 0.0 -1.6477 0.0 SPX160617C00650000 512
103 6005880 SPX 2063.15 SPX160617C00700000 call 2016-06-17 2015-01-22 700.0 0.0 0.0 0.0 0 0 0.1271 1.0 0.0 -1.7745 0.0 SPX160617C00700000 512
104 6005952 SPX 2063.15 SPX160617P00650000 put 2016-06-17 2015-01-22 650.0 1.8 1.5 1.85 0 128 0.4139 -0.0045 0.0 -4.7469 32.3232 SPX160617P00650000 512
105 6005953 SPX 2063.15 SPX160617P00700000 put 2016-06-17 2015-01-22 700.0 3.2 0.85 3.6 0 1 0.3951 -0.0053 0.0 -5.2486 37.4533 SPX160617P00700000 512
106 6011565 SPX 2051.82 SPX160617C00650000 call 2016-06-17 2015-01-23 650.0 0.0 0.0 0.0 0 0 0.1439 1.0 0.0 -1.6477 0.0 SPX160617C00650000 511
107 6011566 SPX 2051.82 SPX160617C00700000 call 2016-06-17 2015-01-23 700.0 0.0 0.0 0.0 0 0 0.1439 1.0 0.0 -1.7745 0.0 SPX160617C00700000 511
108 6011638 SPX 2051.82 SPX160617P00650000 put 2016-06-17 2015-01-23 650.0 1.8 1.5 1.7 0 128 0.4105 -0.0044 0.0 -4.5858 31.4238 SPX160617P00650000 511
109 6011639 SPX 2051.82 SPX160617P00700000 put 2016-06-17 2015-01-23 700.0 3.2 0.9 3.7 0 1 0.3958 -0.0056 0.0 -5.4162 38.5056 SPX160617P00700000 511
110 6017292 SPX 2057.09 SPX160617C00650000 call 2016-06-17 2015-01-26 650.0 0.0 0.0 0.0 0 0 0.1433 1.0 0.0 -1.6478 0.0 SPX160617C00650000 508
111 6017293 SPX 2057.09 SPX160617C00700000 call 2016-06-17 2015-01-26 700.0 0.0 0.0 0.0 0 0 0.1433 1.0 0.0 -1.7745 0.0 SPX160617C00700000 508
112 6017365 SPX 2057.09 SPX160617P00650000 put 2016-06-17 2015-01-26 650.0 1.5 0.3 1.6 3 128 0.3785 -0.0025 0.0 -2.5068 18.5197 SPX160617P00650000 508
113 6017366 SPX 2057.09 SPX160617P00700000 put 2016-06-17 2015-01-26 700.0 3.2 0.8 3.6 0 1 0.3946 -0.0053 0.0 -5.1876 36.7736 SPX160617P00700000 508
114 6022775 SPX 2029.56 SPX160617C00650000 call 2016-06-17 2015-01-27 650.0 0.0 0.0 0.0 0 0 0.1478 1.0 0.0 -1.6478 0.0 SPX160617C00650000 507
115 6022776 SPX 2029.56 SPX160617C00700000 call 2016-06-17 2015-01-27 700.0 0.0 0.0 0.0 0 0 0.1478 1.0 0.0 -1.7745 0.0 SPX160617C00700000 507
116 6022849 SPX 2029.56 SPX160617P00650000 put 2016-06-17 2015-01-27 650.0 1.5 1.4 2.15 0 131 0.4136 -0.0048 0.0 -4.9622 33.4833 SPX160617P00650000 507
117 6022850 SPX 2029.56 SPX160617P00700000 put 2016-06-17 2015-01-27 700.0 3.2 1.05 3.7 0 1 0.3973 -0.0059 0.0 -5.7229 40.2152 SPX160617P00700000 507
118 6028274 SPX 2002.16 SPX160617C00650000 call 2016-06-17 2015-01-28 650.0 0.0 0.0 0.0 0 0 0.1414 1.0 0.0 -1.6478 0.0 SPX160617C00650000 506
119 6028275 SPX 2002.16 SPX160617C00700000 call 2016-06-17 2015-01-28 700.0 0.0 0.0 0.0 0 0 0.1414 1.0 0.0 -1.7745 0.0 SPX160617C00700000 506
120 6028348 SPX 2002.16 SPX160617P00650000 put 2016-06-17 2015-01-28 650.0 1.5 1.4 2.05 0 131 0.3331 -0.0011 0.0 -0.9931 8.3051 SPX160617P00650000 506
121 6028349 SPX 2002.16 SPX160617P00700000 put 2016-06-17 2015-01-28 700.0 3.2 0.9 4.1 0 1 0.3331 -0.0019 0.0 -1.7442 14.5921 SPX160617P00700000 506
122 6033773 SPX 1999.74 SPX160617C00650000 call 2016-06-17 2015-01-29 650.0 0.0 0.0 0.0 0 0 0.183 1.0 0.0 -1.6478 0.0006 SPX160617C00650000 505
123 6033774 SPX 1999.74 SPX160617C00700000 call 2016-06-17 2015-01-29 700.0 0.0 0.0 0.0 0 0 0.183 1.0 0.0 -1.7748 0.0034 SPX160617C00700000 505
124 6033847 SPX 1999.74 SPX160617P00650000 put 2016-06-17 2015-01-29 650.0 1.5 1.4 1.85 0 131 0.4059 -0.0046 0.0 -4.6462 31.8216 SPX160617P00650000 505
125 6033848 SPX 1999.74 SPX160617P00700000 put 2016-06-17 2015-01-29 700.0 3.2 1.25 3.8 0 1 0.3983 -0.0065 0.0 -6.147 42.919 SPX160617P00700000 505
126 6039416 SPX 1994.99 SPX160617C00650000 call 2016-06-17 2015-01-30 650.0 0.0 0.0 0.0 0 0 0.1344 1.0 0.0 -1.6478 0.0 SPX160617C00650000 504
127 6039417 SPX 1994.99 SPX160617C00700000 call 2016-06-17 2015-01-30 700.0 0.0 0.0 0.0 0 0 0.1344 1.0 0.0 -1.7746 0.0 SPX160617C00700000 504
128 6039490 SPX 1994.99 SPX160617P00650000 put 2016-06-17 2015-01-30 650.0 2.15 1.4 3.4 1 131 0.4234 -0.006 0.0 -6.0945 39.9352 SPX160617P00650000 504
129 6039491 SPX 1994.99 SPX160617P00700000 put 2016-06-17 2015-01-30 700.0 3.2 1.65 4.4 0 1 0.4091 -0.0076 0.0 -7.2357 49.0884 SPX160617P00700000 504
130 6045059 SPX 2020.86 SPX160617C00650000 call 2016-06-17 2015-02-02 650.0 0.0 0.0 0.0 0 0 0.1334 1.0 0.0 -1.6737 0.0 SPX160617C00650000 501
131 6045060 SPX 2020.86 SPX160617C00700000 call 2016-06-17 2015-02-02 700.0 0.0 0.0 0.0 0 0 0.1334 1.0 0.0 -1.8024 0.0 SPX160617C00700000 501
132 6045133 SPX 2020.86 SPX160617P00650000 put 2016-06-17 2015-02-02 650.0 2.15 1.4 2.8 0 131 0.4225 -0.0054 0.0 -5.6346 36.7799 SPX160617P00650000 501
133 6045134 SPX 2020.86 SPX160617P00700000 put 2016-06-17 2015-02-02 700.0 3.2 2.05 3.5 0 1 0.4124 -0.0073 0.0 -7.1108 47.5698 SPX160617P00700000 501
134 6050522 SPX 2050.03 SPX160617C00650000 call 2016-06-17 2015-02-03 650.0 0.0 0.0 0.0 0 0 0.1363 1.0 0.0 -1.6737 0.0 SPX160617C00650000 500
135 6050523 SPX 2050.03 SPX160617C00700000 call 2016-06-17 2015-02-03 700.0 0.0 0.0 0.0 0 0 0.1363 1.0 0.0 -1.8024 0.0 SPX160617C00700000 500
136 6050596 SPX 2050.03 SPX160617P00650000 put 2016-06-17 2015-02-03 650.0 2.15 1.4 2.7 0 131 0.3439 -0.0011 0.0 -1.0884 8.7111 SPX160617P00650000 500
137 6050597 SPX 2050.03 SPX160617P00700000 put 2016-06-17 2015-02-03 700.0 3.2 1.1 3.7 0 1 0.3439 -0.002 0.0 -1.8818 15.0658 SPX160617P00700000 500
138 6055987 SPX 2041.51 SPX160617C00650000 call 2016-06-17 2015-02-04 650.0 0.0 0.0 0.0 0 0 0.1421 1.0 0.0 -1.6737 0.0 SPX160617C00650000 499
139 6055988 SPX 2041.51 SPX160617C00700000 call 2016-06-17 2015-02-04 700.0 0.0 0.0 0.0 0 0 0.1421 1.0 0.0 -1.8024 0.0 SPX160617C00700000 499
140 6056061 SPX 2041.51 SPX160617P00650000 put 2016-06-17 2015-02-04 650.0 2.15 1.4 2.75 0 131 0.3471 -0.0012 0.0 -1.208 9.5598 SPX160617P00650000 499
141 6056062 SPX 2041.51 SPX160617P00700000 put 2016-06-17 2015-02-04 700.0 3.2 1.3 3.7 0 1 0.3471 -0.0022 0.0 -2.0672 16.3649 SPX160617P00700000 499
142 6061452 SPX 2062.51 SPX160617C00650000 call 2016-06-17 2015-02-05 650.0 0.0 0.0 0.0 0 0 0.1323 1.0 0.0 -1.6737 0.0 SPX160617C00650000 498
143 6061453 SPX 2062.51 SPX160617C00700000 call 2016-06-17 2015-02-05 700.0 0.0 0.0 0.0 0 0 0.1323 1.0 0.0 -1.8024 0.0 SPX160617C00700000 498
144 6061526 SPX 2062.51 SPX160617P00650000 put 2016-06-17 2015-02-05 650.0 2.15 1.4 2.8 0 131 0.4299 -0.0052 0.0 -5.7014 36.3515 SPX160617P00650000 498
145 6061527 SPX 2062.51 SPX160617P00700000 put 2016-06-17 2015-02-05 700.0 3.2 1.05 3.7 0 1 0.4058 -0.0058 0.0 -5.8573 39.5773 SPX160617P00700000 498
146 6067047 SPX 2055.47 SPX160617C00650000 call 2016-06-17 2015-02-06 650.0 0.0 0.0 0.0 0 0 0.1326 1.0 0.0 -1.6737 0.0 SPX160617C00650000 497
147 6067048 SPX 2055.47 SPX160617C00700000 call 2016-06-17 2015-02-06 700.0 0.0 0.0 0.0 0 0 0.1326 1.0 0.0 -1.8025 0.0 SPX160617C00700000 497
148 6067121 SPX 2055.47 SPX160617P00650000 put 2016-06-17 2015-02-06 650.0 2.15 1.45 2.9 0 131 0.4313 -0.0054 0.0 -5.8751 37.2622 SPX160617P00650000 497
149 6067122 SPX 2055.47 SPX160617P00700000 put 2016-06-17 2015-02-06 700.0 3.2 1.25 3.9 0 1 0.4107 -0.0063 0.0 -6.3694 42.4386 SPX160617P00700000 497
150 6072642 SPX 2046.74 SPX160617C00650000 call 2016-06-17 2015-02-09 650.0 0.0 0.0 0.0 0 0 0.1347 1.0 0.0 -1.6737 0.0 SPX160617C00650000 494
151 6072643 SPX 2046.74 SPX160617C00700000 call 2016-06-17 2015-02-09 700.0 0.0 0.0 0.0 0 0 0.1347 1.0 0.0 -1.8025 0.0 SPX160617C00700000 494
152 6072716 SPX 2046.74 SPX160617P00650000 put 2016-06-17 2015-02-09 650.0 2.15 1.45 2.8 0 131 0.4301 -0.0054 0.0 -5.8014 36.674 SPX160617P00650000 494
153 6072717 SPX 2046.74 SPX160617P00700000 put 2016-06-17 2015-02-09 700.0 3.2 2.0 3.4 0 1 0.4177 -0.006999999999999999 0.0 -7.0834 46.1232 SPX160617P00700000 494
154 6078019 SPX 2068.58 SPX160617C00650000 call 2016-06-17 2015-02-10 650.0 0.0 0.0 0.0 0 0 0.14800000000000002 1.0 0.0 -1.6738 0.0 SPX160617C00650000 493
155 6078020 SPX 2068.58 SPX160617C00700000 call 2016-06-17 2015-02-10 700.0 0.0 0.0 0.0 0 0 0.14800000000000002 1.0 0.0 -1.8025 0.0 SPX160617C00700000 493
156 6078093 SPX 2068.58 SPX160617P00650000 put 2016-06-17 2015-02-10 650.0 2.15 1.45 1.95 0 131 0.3521 -0.0012 0.0 -1.21 9.3245 SPX160617P00650000 493
157 6078094 SPX 2068.58 SPX160617P00700000 put 2016-06-17 2015-02-10 700.0 3.2 1.25 3.8 0 1 0.3521 -0.0021 0.0 -2.0657 15.9244 SPX160617P00700000 493
158 6083396 SPX 2068.53 SPX160617C00650000 call 2016-06-17 2015-02-11 650.0 0.0 0.0 0.0 0 0 0.1513 1.0 0.0 -1.6738 0.0 SPX160617C00650000 492
159 6083397 SPX 2068.53 SPX160617C00700000 call 2016-06-17 2015-02-11 700.0 0.0 0.0 0.0 0 0 0.1513 1.0 0.0 -1.8025 0.0 SPX160617C00700000 492
160 6083470 SPX 2068.53 SPX160617P00650000 put 2016-06-17 2015-02-11 650.0 1.85 1.45 1.95 2 131 0.4236 -0.0046 0.0 -4.9916 31.9069 SPX160617P00650000 492
161 6083471 SPX 2068.53 SPX160617P00700000 put 2016-06-17 2015-02-11 700.0 3.2 1.2 3.7 0 1 0.412 -0.006 0.0 -6.1937 40.7196 SPX160617P00700000 492
162 6088966 SPX 2088.48 SPX160617C00650000 call 2016-06-17 2015-02-12 650.0 0.0 0.0 0.0 0 0 0.1438 1.0 0.0 -1.6738 0.0 SPX160617C00650000 491
163 6088967 SPX 2088.48 SPX160617C00700000 call 2016-06-17 2015-02-12 700.0 0.0 0.0 0.0 0 0 0.1438 1.0 0.0 -1.8025 0.0 SPX160617C00700000 491
164 6089040 SPX 2088.48 SPX160617P00650000 put 2016-06-17 2015-02-12 650.0 1.85 1.45 2.75 0 131 0.4369 -0.0052 0.0 -5.8186 35.9852 SPX160617P00650000 491
165 6089041 SPX 2088.48 SPX160617P00700000 put 2016-06-17 2015-02-12 700.0 3.2 0.95 3.7 0 1 0.4103 -0.0055 0.0 -5.7689 38.0042 SPX160617P00700000 491
166 6094842 SPX 2096.99 SPX160617C00650000 call 2016-06-17 2015-02-13 650.0 0.0 0.0 0.0 0 0 0.1314 1.0 0.0 -1.6738 0.0 SPX160617C00650000 490
167 6094843 SPX 2096.99 SPX160617C00700000 call 2016-06-17 2015-02-13 700.0 0.0 0.0 0.0 0 0 0.1314 1.0 0.0 -1.8025 0.0 SPX160617C00700000 490
168 6094916 SPX 2096.99 SPX160617P00650000 put 2016-06-17 2015-02-13 650.0 1.85 1.45 2.75 0 131 0.4386 -0.0051 0.0 -5.8395 35.9 SPX160617P00650000 490
169 6094917 SPX 2096.99 SPX160617P00700000 put 2016-06-17 2015-02-13 700.0 3.2 0.85 3.6 0 1 0.4087 -0.0052 0.0 -5.5052 36.3336 SPX160617P00700000 490
170 6100724 SPX 2100.34 SPX160617C00650000 call 2016-06-17 2015-02-17 650.0 0.0 0.0 0.0 0 0 0.1219 1.0 0.0 -1.6738 0.0 SPX160617C00650000 486
171 6100725 SPX 2100.34 SPX160617C00700000 call 2016-06-17 2015-02-17 700.0 0.0 0.0 0.0 0 0 0.1219 1.0 0.0 -1.8026 0.0 SPX160617C00700000 486
172 6100798 SPX 2100.34 SPX160617P00650000 put 2016-06-17 2015-02-17 650.0 1.85 1.45 1.9 0 131 0.43 -0.0044 0.0 -5.0167 31.2001 SPX160617P00650000 486
173 6100799 SPX 2100.34 SPX160617P00700000 put 2016-06-17 2015-02-17 700.0 3.2 0.85 3.6 0 1 0.4108 -0.0052 0.0 -5.5486 36.1334 SPX160617P00700000 486
174 6106418 SPX 2099.67 SPX160617C00650000 call 2016-06-17 2015-02-18 650.0 0.0 0.0 0.0 0 0 0.1452 1.0 0.0 -1.6739 0.0 SPX160617C00650000 485
175 6106419 SPX 2099.67 SPX160617C00700000 call 2016-06-17 2015-02-18 700.0 0.0 0.0 0.0 0 0 0.1452 1.0 0.0 -1.8026 0.0 SPX160617C00700000 485
176 6106492 SPX 2099.67 SPX160617P00650000 put 2016-06-17 2015-02-18 650.0 1.85 1.45 2.1 0 131 0.3414 -0.0007 0.0 -0.769 6.0120000000000005 SPX160617P00650000 485
177 6106493 SPX 2099.67 SPX160617P00700000 put 2016-06-17 2015-02-18 700.0 3.2 0.85 3.6 0 1 0.3414 -0.0014 0.0 -1.3769 10.7677 SPX160617P00700000 485
178 6112210 SPX 2097.45 SPX160617C00650000 call 2016-06-17 2015-02-19 650.0 0.0 0.0 0.0 0 0 0.1449 1.0 0.0 -1.6739 0.0 SPX160617C00650000 484
179 6112211 SPX 2097.45 SPX160617C00700000 call 2016-06-17 2015-02-19 700.0 0.0 0.0 0.0 0 0 0.1449 1.0 0.0 -1.8026 0.0 SPX160617C00700000 484
180 6112284 SPX 2097.45 SPX160617P00650000 put 2016-06-17 2015-02-19 650.0 1.85 1.45 2.05 0 131 0.4326 -0.0045 0.0 -5.2006 32.0164 SPX160617P00650000 484
181 6112285 SPX 2097.45 SPX160617P00700000 put 2016-06-17 2015-02-19 700.0 3.2 0.9 3.7 0 1 0.4133 -0.0053 0.0 -5.7497 37.0624 SPX160617P00700000 484
182 6118088 SPX 2110.3 SPX160617C00650000 call 2016-06-17 2015-02-20 650.0 0.0 0.0 0.0 0 0 0.1464 1.0 0.0 -1.6739 0.0 SPX160617C00650000 483
183 6118089 SPX 2110.3 SPX160617C00700000 call 2016-06-17 2015-02-20 700.0 0.0 0.0 0.0 0 0 0.1464 1.0 0.0 -1.8026 0.0 SPX160617C00700000 483
184 6118162 SPX 2110.3 SPX160617P00650000 put 2016-06-17 2015-02-20 650.0 1.85 1.45 2.15 0 131 0.4362 -0.0046 0.0 -5.3242 32.4383 SPX160617P00650000 483
185 6118163 SPX 2110.3 SPX160617P00700000 put 2016-06-17 2015-02-20 700.0 3.2 0.75 3.6 0 1 0.411 -0.005 0.0 -5.3775 34.7836 SPX160617P00700000 483
186 6123726 SPX 2109.65 SPX160617C00650000 call 2016-06-17 2015-02-23 650.0 0.0 0.0 0.0 0 0 0.1427 1.0 0.0 -1.6739 0.0 SPX160617C00650000 480
187 6123727 SPX 2109.65 SPX160617C00700000 call 2016-06-17 2015-02-23 700.0 0.0 0.0 0.0 0 0 0.1427 1.0 0.0 -1.8027 0.0 SPX160617C00700000 480
188 6123800 SPX 2109.65 SPX160617P00650000 put 2016-06-17 2015-02-23 650.0 1.45 0.3 2.0 5 131 0.4025 -0.0026 0.0 -2.9958 19.6571 SPX160617P00650000 480
189 6123801 SPX 2109.65 SPX160617P00700000 put 2016-06-17 2015-02-23 700.0 3.2 0.8 3.6 0 1 0.4135 -0.0051 0.0 -5.5228 35.285 SPX160617P00700000 480
190 6129119 SPX 2115.49 SPX160617C00650000 call 2016-06-17 2015-02-24 650.0 0.0 0.0 0.0 0 0 0.1409 1.0 0.0 -1.6739 0.0 SPX160617C00650000 479
191 6129120 SPX 2115.49 SPX160617C00700000 call 2016-06-17 2015-02-24 700.0 0.0 0.0 0.0 0 0 0.1409 1.0 0.0 -1.8027 0.0 SPX160617C00700000 479
192 6129193 SPX 2115.49 SPX160617P00650000 put 2016-06-17 2015-02-24 650.0 1.35 1.3 1.7 10 136 0.4294 -0.004 0.0 -4.6593 28.5965 SPX160617P00650000 479
193 6129194 SPX 2115.49 SPX160617P00700000 put 2016-06-17 2015-02-24 700.0 3.2 0.5 3.2 0 1 0.4019 -0.0041 0.0 -4.5011 29.5258 SPX160617P00700000 479
194 6134666 SPX 2113.86 SPX160617C00650000 call 2016-06-17 2015-02-25 650.0 0.0 0.0 0.0 0 0 0.1313 1.0 0.0 -1.6739 0.0 SPX160617C00650000 478
195 6134667 SPX 2113.86 SPX160617C00700000 call 2016-06-17 2015-02-25 700.0 0.0 0.0 0.0 0 0 0.1313 1.0 0.0 -1.8027 0.0 SPX160617C00700000 478
196 6134740 SPX 2113.86 SPX160617P00650000 put 2016-06-17 2015-02-25 650.0 1.3 0.25 2.65 15 146 0.4093 -0.0029 0.0 -3.3211 21.3396 SPX160617P00650000 478
197 6134741 SPX 2113.86 SPX160617P00700000 put 2016-06-17 2015-02-25 700.0 3.2 0.5 3.3 0 1 0.403 -0.0042 0.0 -4.5791 29.8922 SPX160617P00700000 478
198 6140215 SPX 2110.74 SPX160617C00650000 call 2016-06-17 2015-02-26 650.0 0.0 0.0 0.0 0 0 0.1191 1.0 0.0 -1.6739 0.0 SPX160617C00650000 477
199 6140216 SPX 2110.74 SPX160617C00700000 call 2016-06-17 2015-02-26 700.0 0.0 0.0 0.0 0 0 0.1191 1.0 0.0 -1.8027 0.0 SPX160617C00700000 477
200 6140289 SPX 2110.74 SPX160617P00650000 put 2016-06-17 2015-02-26 650.0 1.3 0.3 2.7 0 161 0.4129 -0.0031 0.0 -3.5455 22.5351 SPX160617P00650000 477
201 6140290 SPX 2110.74 SPX160617P00700000 put 2016-06-17 2015-02-26 700.0 3.2 0.5 3.2 0 1 0.402 -0.0041 0.0 -4.5123 29.4674 SPX160617P00700000 477
202 6145942 SPX 2104.5 SPX160617C00650000 call 2016-06-17 2015-02-27 650.0 0.0 0.0 0.0 0 0 0.1229 1.0 0.0 -1.6740000000000002 0.0 SPX160617C00650000 476
203 6145943 SPX 2104.5 SPX160617C00700000 call 2016-06-17 2015-02-27 700.0 0.0 0.0 0.0 0 0 0.1229 1.0 0.0 -1.8027 0.0 SPX160617C00700000 476
204 6146016 SPX 2104.5 SPX160617P00650000 put 2016-06-17 2015-02-27 650.0 1.3 0.2 2.6 0 161 0.4047 -0.0027 0.0 -3.088 19.9833 SPX160617P00650000 476
205 6146017 SPX 2104.5 SPX160617P00700000 put 2016-06-17 2015-02-27 700.0 3.2 0.5 3.2 0 1 0.4016 -0.0042 0.0 -4.5231 29.5053 SPX160617P00700000 476
206 6151669 SPX 2117.39 SPX160617C00650000 call 2016-06-17 2015-03-02 650.0 0.0 0.0 0.0 0 0 0.1451 1.0 0.0 -1.7379 0.0 SPX160617C00650000 473
207 6151670 SPX 2117.39 SPX160617C00700000 call 2016-06-17 2015-03-02 700.0 0.0 0.0 0.0 0 0 0.1451 1.0 0.0 -1.8716 0.0 SPX160617C00700000 473
208 6151743 SPX 2117.39 SPX160617P00650000 put 2016-06-17 2015-03-02 650.0 1.3 0.0 2.6 0 161 0.3256 -0.0004 0.0 -0.3933 3.1443 SPX160617P00650000 473
209 6151744 SPX 2117.39 SPX160617P00700000 put 2016-06-17 2015-03-02 700.0 3.2 0.25 3.0 0 1 0.3256 -0.0007 0.0 -0.7583 6.0644 SPX160617P00700000 473
210 6157215 SPX 2107.78 SPX160617C00650000 call 2016-06-17 2015-03-03 650.0 0.0 0.0 0.0 0 0 0.1349 1.0 0.0 -1.7379 0.0 SPX160617C00650000 472
211 6157216 SPX 2107.78 SPX160617C00700000 call 2016-06-17 2015-03-03 700.0 0.0 0.0 0.0 0 0 0.1349 1.0 0.0 -1.8716 0.0 SPX160617C00700000 472
212 6157289 SPX 2107.78 SPX160617P00650000 put 2016-06-17 2015-03-03 650.0 1.3 0.0 2.7 5 161 0.332 -0.0005 0.0 -0.5001 3.9128 SPX160617P00650000 472
213 6157290 SPX 2107.78 SPX160617P00700000 put 2016-06-17 2015-03-03 700.0 3.2 0.35 3.0 0 1 0.332 -0.0009 0.0 -0.9407 7.3619 SPX160617P00700000 472
214 6162761 SPX 2098.53 SPX160617C00650000 call 2016-06-17 2015-03-04 650.0 0.0 0.0 0.0 0 0 0.1161 1.0 0.0 -1.7379 0.0 SPX160617C00650000 471
215 6162762 SPX 2098.53 SPX160617C00700000 call 2016-06-17 2015-03-04 700.0 0.0 0.0 0.0 0 0 0.1161 1.0 0.0 -1.8716 0.0 SPX160617C00700000 471
216 6162835 SPX 2098.53 SPX160617P00650000 put 2016-06-17 2015-03-04 650.0 1.3 0.05 2.7 0 166 0.3888 -0.002 0.0 -2.2276 14.8495 SPX160617P00650000 471
217 6162836 SPX 2098.53 SPX160617P00700000 put 2016-06-17 2015-03-04 700.0 3.2 0.35 3.1 0 1 0.3957 -0.0037 0.0 -4.0355 26.4408 SPX160617P00700000 471
218 6168588 SPX 2101.04 SPX160617C00650000 call 2016-06-17 2015-03-05 650.0 0.0 0.0 0.0 0 0 0.1468 1.0 0.0 -1.7379 0.0 SPX160617C00650000 470
219 6168589 SPX 2101.04 SPX160617C00700000 call 2016-06-17 2015-03-05 700.0 0.0 0.0 0.0 0 0 0.1468 1.0 0.0 -1.8716 0.0 SPX160617C00700000 470
220 6168662 SPX 2101.04 SPX160617P00650000 put 2016-06-17 2015-03-05 650.0 1.3 1.25 2.65 0 166 0.3308 -0.0004 0.0 -0.4841 3.7853 SPX160617P00650000 470
221 6168663 SPX 2101.04 SPX160617P00700000 put 2016-06-17 2015-03-05 700.0 3.2 0.3 3.1 0 1 0.3308 -0.0009 0.0 -0.9153 7.1592 SPX160617P00700000 470
222 6174739 SPX 2071.26 SPX160617C00650000 call 2016-06-17 2015-03-06 650.0 0.0 0.0 0.0 0 0 0.1332 1.0 0.0 -1.7380000000000002 0.0 SPX160617C00650000 469
223 6174740 SPX 2071.26 SPX160617C00700000 call 2016-06-17 2015-03-06 700.0 0.0 0.0 0.0 0 0 0.1332 1.0 0.0 -1.8716 0.0 SPX160617C00700000 469
224 6174813 SPX 2071.26 SPX160617P00650000 put 2016-06-17 2015-03-06 650.0 1.3 1.25 2.65 0 166 0.3332 -0.0005 0.0 -0.5787 4.4828 SPX160617P00650000 469
225 6174814 SPX 2071.26 SPX160617P00700000 put 2016-06-17 2015-03-06 700.0 3.2 0.3 3.1 0 1 0.3332 -0.0011 0.0 -1.0781 8.3538 SPX160617P00700000 469
226 6180890 SPX 2079.43 SPX160617C00650000 call 2016-06-17 2015-03-09 650.0 0.0 0.0 0.0 0 0 0.1516 1.0 0.0 -1.7380000000000002 0.0 SPX160617C00650000 466
227 6180891 SPX 2079.43 SPX160617C00700000 call 2016-06-17 2015-03-09 700.0 0.0 0.0 0.0 0 0 0.1516 1.0 0.0 -1.8717 0.0 SPX160617C00700000 466
228 6180964 SPX 2079.43 SPX160617P00650000 put 2016-06-17 2015-03-09 650.0 1.0 0.05 1.3 4 166 0.3282 -0.0004 0.0 -0.4646 3.6304 SPX160617P00650000 466
229 6180965 SPX 2079.43 SPX160617P00700000 put 2016-06-17 2015-03-09 700.0 1.4 0.75 3.0 1 1 0.3282 -0.0009 0.0 -0.8866 6.9296 SPX160617P00700000 466
230 6186831 SPX 2044.17 SPX160617C00650000 call 2016-06-17 2015-03-10 650.0 0.0 0.0 0.0 0 0 0.136 1.0 0.0 -1.7380000000000002 0.0 SPX160617C00650000 465
231 6186832 SPX 2044.17 SPX160617C00700000 call 2016-06-17 2015-03-10 700.0 0.0 0.0 0.0 0 0 0.136 1.0 0.0 -1.8717 0.0 SPX160617C00700000 465
232 6186905 SPX 2044.17 SPX160617P00650000 put 2016-06-17 2015-03-10 650.0 1.1 0.05 1.6 1 169 0.3333 -0.0006 0.0 -0.6195 4.7562 SPX160617P00650000 465
233 6186906 SPX 2044.17 SPX160617P00700000 put 2016-06-17 2015-03-10 700.0 1.4 0.4 3.2 0 2 0.3333 -0.0012 0.0 -1.1515 8.8437 SPX160617P00700000 465
234 6192772 SPX 2040.24 SPX160617C00650000 call 2016-06-17 2015-03-11 650.0 0.0 0.0 0.0 0 0 0.145 1.0 0.0 -1.7380000000000002 0.0 SPX160617C00650000 464
235 6192773 SPX 2040.24 SPX160617C00700000 call 2016-06-17 2015-03-11 700.0 0.0 0.0 0.0 0 0 0.145 1.0 0.0 -1.8717 0.0 SPX160617C00700000 464
236 6192846 SPX 2040.24 SPX160617P00650000 put 2016-06-17 2015-03-11 650.0 1.1 0.05 1.6 0 168 0.3326 -0.0006 0.0 -0.6097 4.681 SPX160617P00650000 464
237 6192847 SPX 2040.24 SPX160617P00700000 put 2016-06-17 2015-03-11 700.0 1.4 0.3 3.1 0 2 0.3326 -0.0011 0.0 -1.1364 8.7273 SPX160617P00700000 464
238 6198721 SPX 2065.95 SPX160617C00650000 call 2016-06-17 2015-03-12 650.0 0.0 0.0 0.0 0 0 0.1266 1.0 0.0 -1.7380000000000002 0.0 SPX160617C00650000 463
239 6198722 SPX 2065.95 SPX160617C00700000 call 2016-06-17 2015-03-12 700.0 0.0 0.0 0.0 0 0 0.1266 1.0 0.0 -1.8717 0.0 SPX160617C00700000 463
240 6198795 SPX 2065.95 SPX160617P00650000 put 2016-06-17 2015-03-12 650.0 1.1 0.05 1.6 0 168 0.3261 -0.0004 0.0 -0.4436 3.466 SPX160617P00650000 463
241 6198796 SPX 2065.95 SPX160617P00700000 put 2016-06-17 2015-03-12 700.0 1.4 0.1 2.85 0 2 0.3261 -0.0008 0.0 -0.8535 6.6708 SPX160617P00700000 463
242 6204764 SPX 2053.4 SPX160617C00650000 call 2016-06-17 2015-03-13 650.0 0.0 0.0 0.0 0 0 0.1311 1.0 0.0 -1.7380000000000002 0.0 SPX160617C00650000 462
243 6204765 SPX 2053.4 SPX160617C00700000 call 2016-06-17 2015-03-13 700.0 0.0 0.0 0.0 0 0 0.1311 1.0 0.0 -1.8717 0.0 SPX160617C00700000 462
244 6204838 SPX 2053.4 SPX160617P00650000 put 2016-06-17 2015-03-13 650.0 1.1 0.05 1.6 0 168 0.3302 -0.0005 0.0 -0.5279 4.0648 SPX160617P00650000 462
245 6204839 SPX 2053.4 SPX160617P00700000 put 2016-06-17 2015-03-13 700.0 1.4 0.15 2.9 0 2 0.3302 -0.001 0.0 -0.9984 7.6897 SPX160617P00700000 462