wassname/options_backtester
1
0
Fork 0
mirror of https://github.com/wassname/options_backtester.git synced 2026-07-03 13:10:28 +08:00
Code Issues Packages Projects Releases Wiki Activity

Added unit test for backtester

Browse Source
This commit is contained in:
Javier Rodríguez Chatruc
2020-01-22 17:24:22 -03:00
parent ad432a8d50
commit d6783a5fc0
3 changed files with 458 additions and 4 deletions
Download Patch File Download Diff File Expand all files Collapse all files
backtester/backtester.py
+4 -4
View File
@@ -123,11 +123,11 @@ class Backtest:
leg['cost'].fillna(0, inplace=True)
calls_value = -np.sum(
np.sum(leg['cost'] * self.inventory['totals']['qty']
for leg in leg_candidates if (leg['type'] == 'call').any()))
sum(leg['cost'] * self.inventory['totals']['qty']
for leg in leg_candidates if (leg['type'] == 'call').any()))
puts_value = -np.sum(
np.sum(leg['cost'] * self.inventory['totals']['qty']
for leg in leg_candidates if (leg['type'] == 'put').any()))
sum(leg['cost'] * self.inventory['totals']['qty']
for leg in leg_candidates if (leg['type'] == 'put').any()))
capital = calls_value + puts_value + self.current_cash
backtester/test/backtester/test_backtester.py
+61
View File
@@ -0,0 +1,61 @@
import numpy as np
from backtester.datahandler import HistoricalOptionsData
from backtester.strategy import Strategy, StrategyLeg
from backtester.option import Type, Direction
from backtester import Backtest
def test_backtest():
tl_short = run_backtest(Direction.SELL)
leg_1_costs = tl_short['leg_1']['cost']
leg_2_costs = tl_short['leg_2']['cost']
total_costs = tl_short['totals']['cost']
dates = tl_short['totals']['date'].dt.strftime("%Y-%m-%d")
# We test with np.isclose instead of true equality because of possible floating point inaccuracies.
tol = 0.000001
assert ((np.isclose(leg_1_costs, [-184140.0, -137170.0, 183980.0, 136510.0], atol=tol)).all())
assert ((np.isclose(leg_2_costs, [-5.0, -30.0, 10.0, 5.0], atol=tol)).all())
assert ((np.isclose(total_costs, [-184145.0, -137200.0, 183990.0, 136515.0], atol=tol)).all())
assert ((dates == ['2017-02-17', '2017-03-17', '2017-04-19', '2017-05-17']).all())
tl_long = run_backtest(Direction.BUY)
leg_1_costs = tl_long['leg_1']['cost']
leg_2_costs = tl_long['leg_2']['cost']
total_costs = tl_long['totals']['cost']
dates = tl_long['totals']['date'].dt.strftime("%Y-%m-%d")
assert ((np.isclose(leg_1_costs, [196880.0, 184580.0, -208220.0, 137620.0, -183540.0, -135750.0], atol=tol)).all())
assert ((np.isclose(leg_2_costs, [25.0, 50.0, -0.0, 85.0, -0.0, -0.0], atol=tol)).all())
assert ((np.isclose(total_costs, [196905.0, 184630.0, -208220.0, 137705.0, -183540.0, -135750.0], atol=tol)).all())
assert ((dates == ['2017-01-13', '2017-02-17', '2017-03-15', '2017-03-17', '2017-04-19', '2017-05-17']).all())
def run_backtest(direction):
data = HistoricalOptionsData("backtester/test/backtester/test_data/test_data.csv")
schema = data.schema
test_strat = Strategy(schema)
leg1 = StrategyLeg("leg_1", schema, option_type=Type.CALL, direction=direction)
leg1.entry_filter = (schema.dte == 63)
leg1.exit_filter = (schema.dte <= 2)
leg2 = StrategyLeg("leg_2", schema, option_type=Type.PUT, direction=direction)
leg2.entry_filter = (schema.dte == 63)
leg2.exit_filter = (schema.dte <= 2)
test_strat.add_legs([leg1, leg2])
bt = Backtest()
bt.strategy = test_strat
bt.data = data
bt.stop_if_broke = False
bt.run(monthly=False)
return bt.trade_log
backtester/test/backtester/test_data/test_data.csv
+393
View File
@@ -0,0 +1,393 @@
underlying,underlying_last, exchange,optionroot,optionext,type,expiration,quotedate,strike,last,bid,ask,volume,openinterest,impliedvol,delta,gamma,theta,vega,optionalias,dte
SPX,2257.83,*,SPX170317C00300000,,call,2017-03-17,2017-01-03,300,1848.1,1945.3,1950.1,0,12,0.1844,0.9967,0.0,34.053000000000004,0.0,SPX170317C00300000,73
SPX,2257.83,*,SPX170317P00300000,,put,2017-03-17,2017-01-03,300,0.0,0.0,0.05,0,0,0.2518,0.0,0.0,0.0,0.0,SPX170317P00300000,73
SPX,2270.75,*,SPX170317C00300000,,call,2017-03-17,2017-01-04,300,1848.1,1956.9,1961.6,0,12,0.1504,0.9968,0.0,34.2057,0.0,SPX170317C00300000,72
SPX,2270.75,*,SPX170317P00300000,,put,2017-03-17,2017-01-04,300,0.0,0.0,0.25,0,0,0.2327,0.0,0.0,0.0,0.0,SPX170317P00300000,72
SPX,2269.0,*,SPX170317C00300000,,call,2017-03-17,2017-01-05,300,1848.1,1956.3,1961.0,0,12,0.1196,0.9984,0.0,15.3892,0.0,SPX170317C00300000,71
SPX,2269.0,*,SPX170317P00300000,,put,2017-03-17,2017-01-05,300,0.0,0.0,0.25,0,0,0.2345,0.0,0.0,0.0,0.0,SPX170317P00300000,71
SPX,2276.98,*,SPX170317C00300000,,call,2017-03-17,2017-01-06,300,1848.1,1966.0,1970.8,0,12,0.1713,0.997,0.0,32.851,0.0,SPX170317C00300000,70
SPX,2276.98,*,SPX170317P00300000,,put,2017-03-17,2017-01-06,300,0.0,0.0,0.25,0,0,0.2256,0.0,0.0,0.0,0.0,SPX170317P00300000,70
SPX,2276.98,*,SPX170421C00500000,,call,2017-04-21,2017-01-06,500,0.0,1763.4,1768.3,0,0,0.1168,1.0,0.0,-5.107,0.0,SPX170421C00500000,105
SPX,2276.98,*,SPX170421P01375000,,put,2017-04-21,2017-01-06,1375,1.05,0.3,0.65,0,323,0.2537,-0.0001,0.0,-0.1513,0.3447,SPX170421P01375000,105
SPX,2268.9,*,SPX170317C00300000,,call,2017-03-17,2017-01-09,300,1848.1,1959.0,1963.8,0,12,0.1794,0.9973,0.0,31.0589,0.0,SPX170317C00300000,67
SPX,2268.9,*,SPX170317P00300000,,put,2017-03-17,2017-01-09,300,0.0,0.0,0.25,0,0,0.2334,0.0,0.0,0.0,0.0,SPX170317P00300000,67
SPX,2268.9,*,SPX170317C00300000,,call,2017-03-17,2017-01-10,300,1848.1,1958.2,1962.9,0,12,0.1567,0.9974,0.0,29.4374,0.0,SPX170317C00300000,66
SPX,2268.9,*,SPX170317P00300000,,put,2017-03-17,2017-01-10,300,0.0,0.0,0.05,0,0,0.2254,0.0,0.0,0.0,0.0,SPX170317P00300000,66
SPX,2275.32,*,SPX170317C00300000,,call,2017-03-17,2017-01-11,300,1848.1,1965.1,1969.9,0,12,0.155,0.9973,0.0,31.1581,0.0,SPX170317C00300000,65
SPX,2275.32,*,SPX170317P00300000,,put,2017-03-17,2017-01-11,300,0.0,0.0,0.25,0,0,0.2203,0.0,0.0,0.0,0.0,SPX170317P00300000,65
SPX,2275.32,*,SPX170421C00500000,,call,2017-04-21,2017-01-11,500,0.0,1762.8,1767.6,0,0,0.1318,0.9986,0.0,6.4268,0.0,SPX170421C00500000,100
SPX,2275.32,*,SPX170421P01375000,,put,2017-04-21,2017-01-11,1375,1.05,0.25,0.55,0,323,0.2493,0.0,0.0,-0.0886,0.1946,SPX170421P01375000,100
SPX,2270.44,*,SPX170317C00300000,,call,2017-03-17,2017-01-12,300,1848.1,1959.0,1963.7,0,12,0.1288,0.9975,0.0,29.4619,0.0,SPX170317C00300000,64
SPX,2270.44,*,SPX170317P00300000,,put,2017-03-17,2017-01-12,300,0.0,0.0,0.15,0,0,0.2264,0.0,0.0,0.0,0.0,SPX170317P00300000,64
SPX,2270.44,*,SPX170421C00500000,,call,2017-04-21,2017-01-12,500,0.0,1756.8,1761.7,0,0,0.1479,0.9973,0.0,17.8806,0.0,SPX170421C00500000,99
SPX,2270.44,*,SPX170421P01375000,,put,2017-04-21,2017-01-12,1375,0.55,0.25,0.75,9,323,0.2496,0.0,0.0,-0.0938,0.2027,SPX170421P01375000,99
SPX,2274.64,*,SPX170317C00300000,,call,2017-03-17,2017-01-13,300,1848.1,1964.1,1968.8,0,12,0.126,0.9988,0.0,13.2477,0.0,SPX170317C00300000,63
SPX,2274.64,*,SPX170317P00300000,,put,2017-03-17,2017-01-13,300,0.0,0.0,0.25,0,0,0.2327,0.0,0.0,0.0,0.0,SPX170317P00300000,63
SPX,2274.64,*,SPX170421C00500000,,call,2017-04-21,2017-01-13,500,0.0,1761.9,1766.7,0,0,0.1418,0.9986,0.0,6.4234,0.0,SPX170421C00500000,98
SPX,2274.64,*,SPX170421P01375000,,put,2017-04-21,2017-01-13,1375,0.55,0.3,0.8,0,323,0.2549,0.0,0.0,-0.1106,0.2327,SPX170421P01375000,98
SPX,2267.89,*,SPX170317C00300000,,call,2017-03-17,2017-01-17,300,1848.1,1956.9,1961.6,0,12,0.0964,1.0,0.0,-3.0682,0.0,SPX170317C00300000,59
SPX,2267.89,*,SPX170317P00300000,,put,2017-03-17,2017-01-17,300,0.0,0.0,0.1,0,0,0.248,0.0,0.0,0.0,0.0,SPX170317P00300000,59
SPX,2267.89,*,SPX170421C00500000,,call,2017-04-21,2017-01-17,500,0.0,1754.6,1759.4,0,0,0.1157,1.0,0.0,-5.1086,0.0,SPX170421C00500000,94
SPX,2267.89,*,SPX170421P01375000,,put,2017-04-21,2017-01-17,1375,0.55,0.3,0.8,0,323,0.2672,-0.0001,0.0,-0.1796,0.3472,SPX170421P01375000,94
SPX,2271.89,*,SPX170317C00300000,,call,2017-03-17,2017-01-18,300,1848.1,1960.9,1965.6,0,12,0.1017,1.0,0.0,-3.0683,0.0,SPX170317C00300000,58
SPX,2271.89,*,SPX170317P00300000,,put,2017-03-17,2017-01-18,300,0.0,0.0,0.1,0,0,0.2524,0.0,0.0,0.0,0.0,SPX170317P00300000,58
SPX,2271.89,*,SPX170421C00500000,,call,2017-04-21,2017-01-18,500,0.0,1758.7,1763.5,0,0,0.1217,1.0,0.0,-5.1087,0.0,SPX170421C00500000,93
SPX,2271.89,*,SPX170421P01375000,,put,2017-04-21,2017-01-18,1375,0.6,0.3,0.6,3,323,0.2701,-0.0001,0.0,-0.1878,0.3552,SPX170421P01375000,93
SPX,2263.69,*,SPX170317C00300000,,call,2017-03-17,2017-01-19,300,1848.1,1954.1,1958.8,0,12,0.1187,1.0,0.0,-3.0683,0.0,SPX170317C00300000,57
SPX,2263.69,*,SPX170317P00300000,,put,2017-03-17,2017-01-19,300,0.0,0.0,0.1,0,0,0.2537,0.0,0.0,0.0,0.0,SPX170317P00300000,57
SPX,2263.69,*,SPX170421C00500000,,call,2017-04-21,2017-01-19,500,0.0,1751.7,1756.5,0,0,0.1221,1.0,0.0,-5.1089,0.0,SPX170421C00500000,92
SPX,2263.69,*,SPX170421P01375000,,put,2017-04-21,2017-01-19,1375,0.6,0.35,0.85,0,323,0.2703,-0.0001,0.0,-0.1953,0.3652,SPX170421P01375000,92
SPX,2271.31,*,SPX170317C00300000,,call,2017-03-17,2017-01-20,300,1848.1,1960.0,1964.7,0,12,0.0974,1.0,0.0,-3.0684,0.0,SPX170317C00300000,56
SPX,2271.31,*,SPX170317P00300000,,put,2017-03-17,2017-01-20,300,0.0,0.0,0.1,0,0,0.2345,0.0,0.0,0.0,0.0,SPX170317P00300000,56
SPX,2271.31,*,SPX170421C00500000,,call,2017-04-21,2017-01-20,500,1763.9,1757.7,1762.5,5,0,0.1069,1.0,0.0,-5.109,0.0,SPX170421C00500000,91
SPX,2271.31,*,SPX170421P01375000,,put,2017-04-21,2017-01-20,1375,0.6,0.2,0.75,0,323,0.2616,0.0,0.0,-0.1,0.191,SPX170421P01375000,91
SPX,2265.2,*,SPX170317C00300000,,call,2017-03-17,2017-01-23,300,1848.1,1956.2,1960.7,0,12,0.1105,1.0,0.0,-3.0687,0.0,SPX170317C00300000,53
SPX,2265.2,*,SPX170317P00300000,,put,2017-03-17,2017-01-23,300,0.0,0.0,0.1,0,0,0.2404,0.0,0.0,0.0,0.0,SPX170317P00300000,53
SPX,2265.2,*,SPX170421C00500000,,call,2017-04-21,2017-01-23,500,1753.55,1754.1,1758.7,1,5,0.1182,1.0,0.0,-5.1095,0.0,SPX170421C00500000,88
SPX,2265.2,*,SPX170421P01375000,,put,2017-04-21,2017-01-23,1375,0.6,0.2,0.7,0,323,0.2583,0.0,0.0,-0.0693,0.1295,SPX170421P01375000,88
SPX,2265.2,*,SPX170519P01650000,,put,2017-05-19,2017-01-23,1650,3.0,2.6,3.0,50,0,0.2758,-0.0161,0.0001,-21.9448,51.1889,SPX170519P01650000,116
SPX,2280.07,*,SPX170317C00300000,,call,2017-03-17,2017-01-24,300,1848.1,1969.5,1974.0,0,12,0.0851,1.0,0.0,-3.0688,0.0,SPX170317C00300000,52
SPX,2280.07,*,SPX170317P00300000,,put,2017-03-17,2017-01-24,300,0.0,0.0,0.05,0,0,0.2232,0.0,0.0,0.0,0.0,SPX170317P00300000,52
SPX,2280.07,*,SPX170421C00500000,,call,2017-04-21,2017-01-24,500,1774.8,1767.1,1771.7,3,6,0.099,1.0,0.0,-5.1096,0.0,SPX170421C00500000,87
SPX,2280.07,*,SPX170421P01375000,,put,2017-04-21,2017-01-24,1375,0.6,0.1,0.5,0,323,0.2425,0.0,0.0,-0.0162,0.0319,SPX170421P01375000,87
SPX,2280.07,*,SPX170519P01650000,,put,2017-05-19,2017-01-24,1650,2.49,2.0,2.55,53,50,0.2589,-0.01,0.0001,-13.7994,33.9853,SPX170519P01650000,115
SPX,2298.37,*,SPX170317C00300000,,call,2017-03-17,2017-01-25,300,1848.1,1988.4,1992.9,0,12,0.0971,0.9990000000000001,0.0,12.8855,0.0,SPX170317C00300000,51
SPX,2298.37,*,SPX170317P00300000,,put,2017-03-17,2017-01-25,300,0.0,0.0,0.05,0,0,0.215,0.0,0.0,0.0,0.0,SPX170317P00300000,51
SPX,2298.37,*,SPX170421C00500000,,call,2017-04-21,2017-01-25,500,1788.6,1786.2,1790.7,3,9,0.1111,0.9988,0.0,7.0342,0.0,SPX170421C00500000,86
SPX,2298.37,*,SPX170421P01375000,,put,2017-04-21,2017-01-25,1375,0.6,0.05,0.6,0,323,0.2366,0.0,0.0,-0.0069,0.0136,SPX170421P01375000,86
SPX,2298.37,*,SPX170519P01650000,,put,2017-05-19,2017-01-25,1650,2.0,1.7,2.2,103,103,0.2521,-0.0071,0.0001,-10.084,25.2716,SPX170519P01650000,114
SPX,2296.68,*,SPX170317C00300000,,call,2017-03-17,2017-01-26,300,1848.1,1987.8,1992.2,0,12,0.0827,1.0,0.0,-3.0689,0.0,SPX170317C00300000,50
SPX,2296.68,*,SPX170317P00300000,,put,2017-03-17,2017-01-26,300,0.0,0.0,0.05,0,0,0.2143,0.0,0.0,0.0,0.0,SPX170317P00300000,50
SPX,2296.68,*,SPX170421C00500000,,call,2017-04-21,2017-01-26,500,1785.75,1785.9,1790.4,1,12,0.10800000000000001,1.0,0.0,-5.1099,0.0,SPX170421C00500000,85
SPX,2296.68,*,SPX170421P01375000,,put,2017-04-21,2017-01-26,1375,0.6,0.1,0.5,0,323,0.2348,0.0,0.0,-0.0051,0.0101,SPX170421P01375000,85
SPX,2296.68,*,SPX170519P01650000,,put,2017-05-19,2017-01-26,1650,2.0,1.75,2.25,0,149,0.2865,-0.0146,0.0001,-21.62,47.2325,SPX170519P01650000,113
SPX,2294.69,*,SPX170317C00300000,,call,2017-03-17,2017-01-27,300,1848.1,1984.2,1988.6,0,12,0.0794,1.0,0.0,-3.069,0.0,SPX170317C00300000,49
SPX,2294.69,*,SPX170317P00300000,,put,2017-03-17,2017-01-27,300,0.0,0.0,0.05,0,0,0.2154,0.0,0.0,0.0,0.0,SPX170317P00300000,49
SPX,2294.69,*,SPX170421C00500000,,call,2017-04-21,2017-01-27,500,1785.75,1782.0,1786.5,0,13,0.0965,1.0,0.0,-5.11,0.0,SPX170421C00500000,84
SPX,2294.69,*,SPX170421P01375000,,put,2017-04-21,2017-01-27,1375,0.6,0.05,0.6,0,323,0.2353,0.0,0.0,-0.0049,0.0096,SPX170421P01375000,84
SPX,2294.69,*,SPX170519P01650000,,put,2017-05-19,2017-01-27,1650,1.93,1.75,2.25,81,148,0.2871,-0.0147,0.0001,-21.7852,47.0662,SPX170519P01650000,112
SPX,2280.9,*,SPX170317C00300000,,call,2017-03-17,2017-01-30,300,1848.1,1970.4,1973.7,0,12,0.0863,1.0,0.0,-3.0693,0.0,SPX170317C00300000,46
SPX,2280.9,*,SPX170317P00300000,,put,2017-03-17,2017-01-30,300,0.0,0.0,0.05,0,0,0.2298,0.0,0.0,0.0,0.0,SPX170317P00300000,46
SPX,2280.9,*,SPX170421C00500000,,call,2017-04-21,2017-01-30,500,1761.1,1768.1,1771.5,1,13,0.1063,1.0,0.0,-5.1105,0.0,SPX170421C00500000,81
SPX,2280.9,*,SPX170421P01375000,,put,2017-04-21,2017-01-30,1375,0.6,0.15,0.65,0,323,0.2494,0.0,0.0,-0.0148,0.0263,SPX170421P01375000,81
SPX,2280.9,*,SPX170519P01650000,,put,2017-05-19,2017-01-30,1650,1.93,2.1,2.45,0,181,0.2649,-0.0097,0.0001,-14.1825,32.3163,SPX170519P01650000,109
SPX,2278.87,*,SPX170317C00300000,,call,2017-03-17,2017-01-31,300,1965.58,1971.0,1975.3,500,12,0.10800000000000001,1.0,0.0,-3.0694,0.0,SPX170317C00300000,45
SPX,2278.87,*,SPX170317P00300000,,put,2017-03-17,2017-01-31,300,0.03,0.0,0.05,500,0,0.2335,0.0,0.0,0.0,0.0,SPX170317P00300000,45
SPX,2278.87,*,SPX170421C00500000,,call,2017-04-21,2017-01-31,500,1761.1,1768.6,1773.0,0,14,0.1174,1.0,0.0,-5.1106,0.0,SPX170421C00500000,80
SPX,2278.87,*,SPX170421P01375000,,put,2017-04-21,2017-01-31,1375,0.6,0.15,0.6,0,323,0.2442,0.0,0.0,-0.0089,0.0159,SPX170421P01375000,80
SPX,2278.87,*,SPX170519P01650000,,put,2017-05-19,2017-01-31,1650,1.93,1.85,2.5,0,181,0.2909,-0.016,0.0001,-24.044,49.4101,SPX170519P01650000,108
SPX,2279.55,*,SPX170317C00300000,,call,2017-03-17,2017-02-01,300,1965.58,1970.6,1975.0,0,512,0.092,1.0,0.0,-3.1299,0.0,SPX170317C00300000,44
SPX,2279.55,*,SPX170317P00300000,,put,2017-03-17,2017-02-01,300,0.03,0.0,0.05,0,500,0.2289,0.0,0.0,0.0,0.0,SPX170317P00300000,44
SPX,2279.55,*,SPX170421C00500000,,call,2017-04-21,2017-02-01,500,1761.1,1768.1,1772.6,0,14,0.1039,1.0,0.0,-5.2113,0.0,SPX170421C00500000,79
SPX,2279.55,*,SPX170421P01375000,,put,2017-04-21,2017-02-01,1375,0.6,0.05,0.6,0,323,0.2445,0.0,0.0,-0.008,0.0141,SPX170421P01375000,79
SPX,2279.55,*,SPX170519P01650000,,put,2017-05-19,2017-02-01,1650,2.05,1.7,2.05,661,181,0.2863,-0.0143,0.0001,-21.635,44.763000000000005,SPX170519P01650000,107
SPX,2280.85,*,SPX170317C00300000,,call,2017-03-17,2017-02-02,300,1965.58,1971.6,1976.0,0,512,0.0923,1.0,0.0,-3.13,0.0,SPX170317C00300000,43
SPX,2280.85,*,SPX170317P00300000,,put,2017-03-17,2017-02-02,300,0.03,0.0,0.05,0,500,0.2333,0.0,0.0,0.0,0.0,SPX170317P00300000,43
SPX,2280.85,*,SPX170421C00500000,,call,2017-04-21,2017-02-02,500,1761.1,1769.2,1773.7,0,14,0.1008,1.0,0.0,-5.2115,0.0,SPX170421C00500000,78
SPX,2280.85,*,SPX170421P01375000,,put,2017-04-21,2017-02-02,1375,0.6,0.1,0.6,0,323,0.2491,0.0,0.0,-0.0102,0.0175,SPX170421P01375000,78
SPX,2280.85,*,SPX170519P01650000,,put,2017-05-19,2017-02-02,1650,2.1,1.8,2.4,1730,869,0.2666,-0.0093,0.0001,-13.9274,30.6559,SPX170519P01650000,106
SPX,2297.42,*,SPX170317C00300000,,call,2017-03-17,2017-02-03,300,1965.58,1987.6,1991.3,0,512,0.0759,1.0,0.0,-3.1301,0.0,SPX170317C00300000,42
SPX,2297.42,*,SPX170317P00300000,,put,2017-03-17,2017-02-03,300,0.03,0.0,0.05,0,500,0.2059,0.0,0.0,0.0,0.0,SPX170317P00300000,42
SPX,2297.42,*,SPX170421C00500000,,call,2017-04-21,2017-02-03,500,1761.1,1785.2,1789.0,0,14,0.0946,1.0,0.0,-5.2116,0.0,SPX170421C00500000,77
SPX,2297.42,*,SPX170421P01375000,,put,2017-04-21,2017-02-03,1375,0.6,0.05,0.5,0,323,0.2383,0.0,0.0,-0.0025,0.0045,SPX170421P01375000,77
SPX,2297.42,*,SPX170519P01650000,,put,2017-05-19,2017-02-03,1650,2.1,1.45,2.0,0,2419,0.2521,-0.0055,0.0001,-8.3296,19.1995,SPX170519P01650000,105
SPX,2292.56,*,SPX170317C00300000,,call,2017-03-17,2017-02-06,300,1965.58,1983.5,1987.3,0,512,0.0997,0.9988,0.0,22.4028,0.0,SPX170317C00300000,39
SPX,2292.56,*,SPX170317P00300000,,put,2017-03-17,2017-02-06,300,0.03,0.0,0.05,0,500,0.2172,0.0,0.0,0.0,0.0,SPX170317P00300000,39
SPX,2292.56,*,SPX170421C00500000,,call,2017-04-21,2017-02-06,500,1761.1,1781.0,1784.9,0,14,0.1275,0.9983,0.0,14.4364,0.0,SPX170421C00500000,74
SPX,2292.56,*,SPX170421P01375000,,put,2017-04-21,2017-02-06,1375,0.6,0.05,0.3,0,323,0.2385,0.0,0.0,-0.002,0.0034,SPX170421P01375000,74
SPX,2292.56,*,SPX170519P01650000,,put,2017-05-19,2017-02-06,1650,1.71,1.4,2.0,92,2419,0.2908,-0.0131,0.0001,-21.2235,40.5687,SPX170519P01650000,102
SPX,2293.08,*,SPX170317C00300000,,call,2017-03-17,2017-02-07,300,1965.58,1983.9,1988.3,0,512,0.1345,0.9977,0.0,47.8907,0.0,SPX170317C00300000,38
SPX,2293.08,*,SPX170317P00300000,,put,2017-03-17,2017-02-07,300,0.03,0.0,0.05,0,500,0.2188,0.0,0.0,0.0,0.0,SPX170317P00300000,38
SPX,2293.08,*,SPX170421C00500000,,call,2017-04-21,2017-02-07,500,1761.1,1781.4,1785.9,0,14,0.1642,0.9966,0.0,34.0277,0.0,SPX170421C00500000,73
SPX,2293.08,*,SPX170421P01375000,,put,2017-04-21,2017-02-07,1375,0.6,0.05,0.3,0,323,0.2399,0.0,0.0,-0.0021,0.0035,SPX170421P01375000,73
SPX,2293.08,*,SPX170519P01650000,,put,2017-05-19,2017-02-07,1650,1.7,1.45,2.05,1,2419,0.2916,-0.0134,0.0001,-22.2421,41.3843,SPX170519P01650000,101
SPX,2294.67,*,SPX170317C00300000,,call,2017-03-17,2017-02-08,300,1965.58,1986.6,1990.7,0,512,0.1123,0.9988,0.0,25.0759,0.0,SPX170317C00300000,37
SPX,2294.67,*,SPX170317P00300000,,put,2017-03-17,2017-02-08,300,0.03,0.0,0.05,0,500,0.2203,0.0,0.0,0.0,0.0,SPX170317P00300000,37
SPX,2294.67,*,SPX170421C00500000,,call,2017-04-21,2017-02-08,500,1761.1,1784.2,1788.3,0,14,0.1436,0.9982,0.0,16.1501,0.0,SPX170421C00500000,72
SPX,2294.67,*,SPX170421P01375000,,put,2017-04-21,2017-02-08,1375,0.6,0.05,0.3,0,323,0.243,0.0,0.0,-0.0022,0.0036,SPX170421P01375000,72
SPX,2294.67,*,SPX170519P01650000,,put,2017-05-19,2017-02-08,1650,1.79,1.7,2.0,1244,2420,0.2983,-0.013999999999999999,0.0001,-23.3409,42.6189,SPX170519P01650000,100
SPX,2307.87,*,SPX170317C00300000,,call,2017-03-17,2017-02-09,300,1965.58,1999.3,2002.6,0,512,0.1373,0.9976,0.0,54.336000000000006,0.0,SPX170317C00300000,36
SPX,2307.87,*,SPX170317P00300000,,put,2017-03-17,2017-02-09,300,0.03,0.0,0.05,0,500,0.2056,0.0,0.0,0.0,0.0,SPX170317P00300000,36
SPX,2307.87,*,SPX170421C00500000,,call,2017-04-21,2017-02-09,500,1761.1,1796.9,1800.2,0,14,0.1766,0.9964,0.0,38.1266,0.0,SPX170421C00500000,71
SPX,2307.87,*,SPX170421P01375000,,put,2017-04-21,2017-02-09,1375,0.6,0.05,0.5,0,323,0.2302,0.0,0.0,-0.0004,0.0007,SPX170421P01375000,71
SPX,2307.87,*,SPX170519P01650000,,put,2017-05-19,2017-02-09,1650,1.55,1.15,1.7,28,3451,0.2431,-0.0035,0.0,-5.6932,12.435,SPX170519P01650000,99
SPX,2316.1,*,SPX170317C00300000,,call,2017-03-17,2017-02-10,300,1965.58,2008.1,2012.4,0,512,0.1599,0.9976,0.0,55.3427,0.0,SPX170317C00300000,35
SPX,2316.1,*,SPX170317P00300000,,put,2017-03-17,2017-02-10,300,0.03,0.0,0.05,0,500,0.2014,0.0,0.0,0.0,0.0,SPX170317P00300000,35
SPX,2316.1,*,SPX170421C00500000,,call,2017-04-21,2017-02-10,500,1761.1,1805.5,1810.0,0,14,0.195,0.9964,0.0,38.7292,0.0,SPX170421C00500000,70
SPX,2316.1,*,SPX170421P01375000,,put,2017-04-21,2017-02-10,1375,0.6,0.05,0.5,0,323,0.2238,0.0,0.0,-0.0001,0.0002,SPX170421P01375000,70
SPX,2316.1,*,SPX170519P01650000,,put,2017-05-19,2017-02-10,1650,1.33,0.95,1.6,78,3451,0.2436,-0.0031,0.0,-5.2182,11.2583,SPX170519P01650000,98
SPX,2328.25,*,SPX170317C00300000,,call,2017-03-17,2017-02-13,300,1965.58,2022.3,2025.6,0,512,0.2083,0.9978,0.0,57.5402,0.0,SPX170317C00300000,32
SPX,2328.25,*,SPX170317P00300000,,put,2017-03-17,2017-02-13,300,0.03,0.0,0.05,0,500,0.198,0.0,0.0,0.0,0.0,SPX170317P00300000,32
SPX,2328.25,*,SPX170421C00500000,,call,2017-04-21,2017-02-13,500,1761.1,1819.8,1823.2,0,14,0.2292,0.9964,0.0,40.4398,0.0,SPX170421C00500000,67
SPX,2328.25,*,SPX170421P01375000,,put,2017-04-21,2017-02-13,1375,0.6,0.05,0.45,0,323,0.2189,0.0,0.0,0.0,0.0,SPX170421P01375000,67
SPX,2328.25,*,SPX170519P01650000,,put,2017-05-19,2017-02-13,1650,1.2,0.95,1.55,118,3529,0.2369,-0.0019,0.0,-3.3143,7.1229,SPX170519P01650000,95
SPX,2337.58,*,SPX170317C00300000,,call,2017-03-17,2017-02-14,300,1965.58,2032.3,2034.7,0,512,0.2235,0.9978,0.0,58.6296,0.0,SPX170317C00300000,31
SPX,2337.58,*,SPX170317P00300000,,put,2017-03-17,2017-02-14,300,0.03,0.0,0.05,0,500,0.195,0.0,0.0,0.0,0.0,SPX170317P00300000,31
SPX,2337.58,*,SPX170421C00500000,,call,2017-04-21,2017-02-14,500,1761.1,1829.9,1832.3,0,14,0.1042,0.9964,0.0,41.2313,0.0,SPX170421C00500000,66
SPX,2337.58,*,SPX170421P01375000,,put,2017-04-21,2017-02-14,1375,0.6,0.05,0.5,0,323,0.2122,0.0,0.0,0.0,0.0,SPX170421P01375000,66
SPX,2337.58,*,SPX170519P01650000,,put,2017-05-19,2017-02-14,1650,1.0,0.95,1.35,106,3625,0.2248,-0.001,0.0,-1.7456,3.9102,SPX170519P01650000,94
SPX,2349.25,*,SPX170317C00300000,,call,2017-03-17,2017-02-15,300,1965.58,2044.5,2048.9,0,512,0.1601,0.9979,0.0,58.9423,0.0,SPX170317C00300000,30
SPX,2349.25,*,SPX170317P00300000,,put,2017-03-17,2017-02-15,300,0.03,0.0,0.05,0,500,0.2138,0.0,0.0,0.0,0.0,SPX170317P00300000,30
SPX,2349.25,*,SPX170421C00500000,,call,2017-04-21,2017-02-15,500,1761.1,1842.3,1846.8,0,14,0.1177,0.9965,0.0,41.5107,0.0,SPX170421C00500000,65
SPX,2349.25,*,SPX170421P01375000,,put,2017-04-21,2017-02-15,1375,0.6,0.05,0.5,0,323,0.2234,0.0,0.0,0.0,0.0,SPX170421P01375000,65
SPX,2349.25,*,SPX170519P01650000,,put,2017-05-19,2017-02-15,1650,1.15,1.1,1.45,186,3681,0.2323,-0.0011,0.0,-2.0459,4.3894,SPX170519P01650000,93
SPX,2347.22,*,SPX170317C00300000,,call,2017-03-17,2017-02-16,300,1965.58,2042.2,2046.5,0,512,0.1027,0.9979,0.0,58.8931,0.0,SPX170317C00300000,29
SPX,2347.22,*,SPX170317P00300000,,put,2017-03-17,2017-02-16,300,0.03,0.0,0.05,0,500,0.2098,0.0,0.0,0.0,0.0,SPX170317P00300000,29
SPX,2347.22,*,SPX170421C00500000,,call,2017-04-21,2017-02-16,500,1761.1,1839.8,1844.2,0,14,0.0939,0.9965,0.0,41.5177,0.0,SPX170421C00500000,64
SPX,2347.22,*,SPX170421P01375000,,put,2017-04-21,2017-02-16,1375,0.6,0.05,0.35,0,323,0.2246,0.0,0.0,0.0,0.0,SPX170421P01375000,64
SPX,2347.22,*,SPX170519P01650000,,put,2017-05-19,2017-02-16,1650,1.15,0.95,1.45,0,3731,0.307,-0.0093,0.0001,-18.215999999999998,29.2877,SPX170519P01650000,92
SPX,2351.16,*,SPX170317C00300000,,call,2017-03-17,2017-02-17,300,1965.58,2043.8,2048.1,0,512,0.1476,0.998,0.0,59.0016,0.0,SPX170317C00300000,28
SPX,2351.16,*,SPX170317P00300000,,put,2017-03-17,2017-02-17,300,0.03,0.0,0.05,0,500,0.2134,0.0,0.0,0.0,0.0,SPX170317P00300000,28
SPX,2351.16,*,SPX170421C00500000,,call,2017-04-21,2017-02-17,500,1761.1,1841.4,1845.8,0,14,0.1957,0.9966,0.0,41.5535,0.0,SPX170421C00500000,63
SPX,2351.16,*,SPX170421P01375000,,put,2017-04-21,2017-02-17,1375,0.6,0.05,0.5,0,323,0.2227,0.0,0.0,0.0,0.0,SPX170421P01375000,63
SPX,2351.16,*,SPX170519P01650000,,put,2017-05-19,2017-02-17,1650,1.05,0.95,1.35,53,3731,0.2356,-0.0011,0.0,-2.1104,4.3692,SPX170519P01650000,91
SPX,2365.38,*,SPX170317C00300000,,call,2017-03-17,2017-02-21,300,1965.58,2058.8,2063.1,0,512,0.1259,0.9983,0.0,58.1577,0.0,SPX170317C00300000,24
SPX,2365.38,*,SPX170317P00300000,,put,2017-03-17,2017-02-21,300,0.03,0.0,0.05,0,500,0.2047,0.0,0.0,0.0,0.0,SPX170317P00300000,24
SPX,2365.38,*,SPX170421C00500000,,call,2017-04-21,2017-02-21,500,1761.1,1856.3,1860.7,0,14,0.1953,0.9969,0.0,40.4984,0.0,SPX170421C00500000,59
SPX,2365.38,*,SPX170421P01375000,,put,2017-04-21,2017-02-21,1375,0.6,0.05,0.5,0,323,0.2171,0.0,0.0,0.0,0.0,SPX170421P01375000,59
SPX,2365.38,*,SPX170519C01000000,,call,2017-05-19,2017-02-21,1000,0.0,1353.4,1358.1,0,0,0.2273,0.9948,0.0,41.3957,0.0,SPX170519C01000000,87
SPX,2365.38,*,SPX170519P01650000,,put,2017-05-19,2017-02-21,1650,0.9,0.65,1.1,2430,3752,0.239,-0.0009,0.0,-1.7264,3.372,SPX170519P01650000,87
SPX,2362.82,*,SPX170317C00300000,,call,2017-03-17,2017-02-22,300,1965.58,2056.3,2060.3,0,512,0.1336,0.9984,0.0,57.7292,0.0,SPX170317C00300000,23
SPX,2362.82,*,SPX170317P00300000,,put,2017-03-17,2017-02-22,300,0.03,0.0,0.05,0,500,0.1876,0.0,0.0,0.0,0.0,SPX170317P00300000,23
SPX,2362.82,*,SPX170421C00500000,,call,2017-04-21,2017-02-22,500,1761.1,1854.0,1858.4,0,14,0.1906,0.997,0.0,40.141,0.0,SPX170421C00500000,58
SPX,2362.82,*,SPX170421P01375000,,put,2017-04-21,2017-02-22,1375,0.6,0.05,0.5,0,323,0.2268,0.0,0.0,0.0,0.0,SPX170421P01375000,58
SPX,2362.82,*,SPX170519C01000000,,call,2017-05-19,2017-02-22,1000,0.0,1351.0,1355.7,0,0,0.2331,0.9949,0.0,41.0863,0.0,SPX170519C01000000,86
SPX,2362.82,*,SPX170519P01650000,,put,2017-05-19,2017-02-22,1650,0.9,0.7,0.95,21,2542,0.2418,-0.0009,0.0,-1.9046,3.6352,SPX170519P01650000,86
SPX,2363.81,*,SPX170317C00300000,,call,2017-03-17,2017-02-23,300,1965.58,2059.2,2062.0,0,512,0.0941,1.0,0.0,-3.1319,0.0,SPX170317C00300000,22
SPX,2363.81,*,SPX170317P00300000,,put,2017-03-17,2017-02-23,300,0.03,0.0,0.05,0,500,0.1946,0.0,0.0,0.0,0.0,SPX170317P00300000,22
SPX,2363.81,*,SPX170421C00500000,,call,2017-04-21,2017-02-23,500,1761.1,1856.3,1860.4,0,14,0.1064,1.0,0.0,-5.2146,0.0,SPX170421C00500000,57
SPX,2363.81,*,SPX170421P01375000,,put,2017-04-21,2017-02-23,1375,0.6,0.05,0.35,0,323,0.2285,0.0,0.0,0.0,0.0,SPX170421P01375000,57
SPX,2363.81,*,SPX170519C01000000,,call,2017-05-19,2017-02-23,1000,0.0,1353.2,1357.3,0,0,0.1092,1.0,0.0,-10.4208,0.0,SPX170519C01000000,85
SPX,2363.81,*,SPX170519P01650000,,put,2017-05-19,2017-02-23,1650,0.9,0.6,1.1,9,2542,0.2482,-0.001,0.0,-2.0109,3.7910000000000004,SPX170519P01650000,85
SPX,2367.34,*,SPX170317C00300000,,call,2017-03-17,2017-02-24,300,1965.58,2060.9,2065.6,0,512,0.0861,1.0,0.0,-3.1319999999999997,0.0,SPX170317C00300000,21
SPX,2367.34,*,SPX170317P00300000,,put,2017-03-17,2017-02-24,300,0.03,0.0,0.05,0,500,0.2052,0.0,0.0,0.0,0.0,SPX170317P00300000,21
SPX,2367.34,*,SPX170421C00500000,,call,2017-04-21,2017-02-24,500,1761.1,1858.7,1863.5,0,14,0.0937,1.0,0.0,-5.2147,0.0,SPX170421C00500000,56
SPX,2367.34,*,SPX170421P01375000,,put,2017-04-21,2017-02-24,1375,0.15,0.05,0.45,1,323,0.2252,0.0,0.0,0.0,0.0,SPX170421P01375000,56
SPX,2367.34,*,SPX170519C01000000,,call,2017-05-19,2017-02-24,1000,0.0,1355.3,1360.4,0,0,0.1164,1.0,0.0,-10.4211,0.0,SPX170519C01000000,84
SPX,2367.34,*,SPX170519P01650000,,put,2017-05-19,2017-02-24,1650,0.85,0.6,1.1,1677,2543,0.2453,-0.0008,0.0,-1.631,3.0737,SPX170519P01650000,84
SPX,2369.75,*,SPX170317C00300000,,call,2017-03-17,2017-02-27,300,1965.58,2065.8,2068.5,0,512,0.1011,1.0,0.0,-3.1322,0.0,SPX170317C00300000,18
SPX,2369.75,*,SPX170317P00300000,,put,2017-03-17,2017-02-27,300,0.03,0.0,0.05,0,500,0.2152,0.0,0.0,0.0,0.0,SPX170317P00300000,18
SPX,2369.75,*,SPX170421C00500000,,call,2017-04-21,2017-02-27,500,1761.1,1862.9,1866.9,0,14,0.1076,1.0,0.0,-5.2152,0.0,SPX170421C00500000,53
SPX,2369.75,*,SPX170421P01375000,,put,2017-04-21,2017-02-27,1375,0.15,0.05,0.45,0,324,0.2292,0.0,0.0,0.0,0.0,SPX170421P01375000,53
SPX,2369.75,*,SPX170519C01000000,,call,2017-05-19,2017-02-27,1000,0.0,1359.8,1363.7,0,0,0.1186,1.0,0.0,-10.422,0.0,SPX170519C01000000,81
SPX,2369.75,*,SPX170519P01650000,,put,2017-05-19,2017-02-27,1650,0.7,0.5,1.05,30,4179,0.2435,-0.0006,0.0,-1.2483,2.2836,SPX170519P01650000,81
SPX,2363.64,*,SPX170317C00300000,,call,2017-03-17,2017-02-28,300,1965.58,2059.2,2063.4,0,512,0.1117,1.0,0.0,-3.1323,0.0,SPX170317C00300000,17
SPX,2363.64,*,SPX170317P00300000,,put,2017-03-17,2017-02-28,300,0.03,0.0,0.05,0,500,0.2267,0.0,0.0,0.0,0.0,SPX170317P00300000,17
SPX,2363.64,*,SPX170421C00500000,,call,2017-04-21,2017-02-28,500,1761.1,1857.0,1861.3,0,14,0.1176,1.0,0.0,-5.2153,0.0,SPX170421C00500000,52
SPX,2363.64,*,SPX170421P01375000,,put,2017-04-21,2017-02-28,1375,0.15,0.05,0.45,0,324,0.2379,0.0,0.0,0.0,0.0,SPX170421P01375000,52
SPX,2363.64,*,SPX170519C01000000,,call,2017-05-19,2017-02-28,1000,0.0,1353.9,1358.5,0,0,0.1229,1.0,0.0,-10.4223,0.0,SPX170519C01000000,80
SPX,2363.64,*,SPX170519P01650000,,put,2017-05-19,2017-02-28,1650,0.8,0.5,1.05,550,4179,0.2495,-0.0008,0.0,-1.6517,2.9118,SPX170519P01650000,80
SPX,2395.96,*,SPX170317C00300000,,call,2017-03-17,2017-03-01,300,1965.58,2091.9,2094.6,0,512,0.0931,1.0,0.0,-3.4025,0.0,SPX170317C00300000,16
SPX,2395.96,*,SPX170317P00300000,,put,2017-03-17,2017-03-01,300,0.03,0.0,0.05,0,500,0.1934,0.0,0.0,0.0,0.0,SPX170317P00300000,16
SPX,2395.96,*,SPX170421C00500000,,call,2017-04-21,2017-03-01,500,1761.1,1889.8,1892.5,0,14,0.1093,1.0,0.0,-5.6646,0.0,SPX170421C00500000,51
SPX,2395.96,*,SPX170421P01375000,,put,2017-04-21,2017-03-01,1375,0.15,0.05,0.4,140,324,0.2241,0.0,0.0,0.0,0.0,SPX170421P01375000,51
SPX,2395.96,*,SPX170519C01000000,,call,2017-05-19,2017-03-01,1000,0.0,1386.7,1389.4,0,0,0.1095,1.0,0.0,-11.3194,0.0,SPX170519C01000000,79
SPX,2395.96,*,SPX170519P01650000,,put,2017-05-19,2017-03-01,1650,0.65,0.45,1.0,219,4179,0.2419,-0.0003,0.0,-0.7452,1.3386,SPX170519P01650000,79
SPX,2381.92,*,SPX170317C00300000,,call,2017-03-17,2017-03-02,300,1965.58,2077.5,2081.7,0,512,0.0849,1.0,0.0,-3.4026,0.0,SPX170317C00300000,15
SPX,2381.92,*,SPX170317P00300000,,put,2017-03-17,2017-03-02,300,0.03,0.0,0.05,0,500,0.1811,0.0,0.0,0.0,0.0,SPX170317P00300000,15
SPX,2381.92,*,SPX170421C00500000,,call,2017-04-21,2017-03-02,500,1761.1,1875.5,1879.9,0,14,0.1074,1.0,0.0,-5.6648,0.0,SPX170421C00500000,50
SPX,2381.92,*,SPX170421P01375000,,put,2017-04-21,2017-03-02,1375,0.15,0.05,0.4,10,434,0.2176,0.0,0.0,0.0,0.0,SPX170421P01375000,50
SPX,2381.92,*,SPX170519C01000000,,call,2017-05-19,2017-03-02,1000,0.0,1372.7,1377.3,0,0,0.1174,1.0,0.0,-11.3198,0.0,SPX170519C01000000,78
SPX,2381.92,*,SPX170519P01650000,,put,2017-05-19,2017-03-02,1650,0.65,0.45,1.0,0,4179,0.2365,-0.0003,0.0,-0.6297,1.1422,SPX170519P01650000,78
SPX,2383.12,*,SPX170317C00300000,,call,2017-03-17,2017-03-03,300,1965.58,2078.2,2081.6,0,512,0.0579,1.0,0.0,-3.4027,0.0,SPX170317C00300000,14
SPX,2383.12,*,SPX170317P00300000,,put,2017-03-17,2017-03-03,300,0.03,0.0,0.05,0,500,0.1633,0.0,0.0,0.0,0.0,SPX170317P00300000,14
SPX,2383.12,*,SPX170421C00500000,,call,2017-04-21,2017-03-03,500,1761.1,1876.4,1879.7,0,14,0.0866,1.0,0.0,-5.665,0.0,SPX170421C00500000,49
SPX,2383.12,*,SPX170421P01375000,,put,2017-04-21,2017-03-03,1375,0.15,0.05,0.4,10,444,0.1912,0.0,0.0,0.0,0.0,SPX170421P01375000,49
SPX,2383.12,*,SPX170519C01000000,,call,2017-05-19,2017-03-03,1000,0.0,1373.4,1376.8,0,0,0.1058,1.0,0.0,-11.3201,0.0,SPX170519C01000000,77
SPX,2383.12,*,SPX170519P01650000,,put,2017-05-19,2017-03-03,1650,0.65,0.35,0.9,0,4179,0.2222,-0.0001,0.0,-0.2501,0.4766,SPX170519P01650000,77
SPX,2375.31,*,SPX170317C00300000,,call,2017-03-17,2017-03-06,300,1965.58,2071.7,2075.0,0,512,0.0787,1.0,0.0,-3.403,0.0,SPX170317C00300000,11
SPX,2375.31,*,SPX170317P00300000,,put,2017-03-17,2017-03-06,300,0.03,0.0,0.05,0,500,0.1636,0.0,0.0,0.0,0.0,SPX170317P00300000,11
SPX,2375.31,*,SPX170421C00500000,,call,2017-04-21,2017-03-06,500,1761.1,1869.8,1873.2,0,14,0.10099999999999999,1.0,0.0,-5.6655,0.0,SPX170421C00500000,46
SPX,2375.31,*,SPX170421P01375000,,put,2017-04-21,2017-03-06,1375,0.1,0.05,0.4,55,454,0.2061,0.0,0.0,0.0,0.0,SPX170421P01375000,46
SPX,2375.31,*,SPX170519C01000000,,call,2017-05-19,2017-03-06,1000,0.0,1366.8,1370.2,0,0,0.1064,1.0,0.0,-11.3212,0.0,SPX170519C01000000,74
SPX,2375.31,*,SPX170519P01650000,,put,2017-05-19,2017-03-06,1650,0.65,0.5,0.9,0,4179,0.2256,-0.0001,0.0,-0.2739,0.4937,SPX170519P01650000,74
SPX,2368.39,*,SPX170317C00300000,,call,2017-03-17,2017-03-07,300,1965.58,2064.5,2068.7,0,512,0.083,1.0,0.0,-3.4031,0.0,SPX170317C00300000,10
SPX,2368.39,*,SPX170317P00300000,,put,2017-03-17,2017-03-07,300,0.03,0.0,0.05,0,500,0.17800000000000002,0.0,0.0,0.0,0.0,SPX170317P00300000,10
SPX,2368.39,*,SPX170421C00500000,,call,2017-04-21,2017-03-07,500,1761.1,1862.7,1867.1,0,14,0.1007,1.0,0.0,-5.6657,0.0,SPX170421C00500000,45
SPX,2368.39,*,SPX170421P01375000,,put,2017-04-21,2017-03-07,1375,0.1,0.05,0.15,438,509,0.2132,0.0,0.0,0.0,0.0,SPX170421P01375000,45
SPX,2368.39,*,SPX170519C01000000,,call,2017-05-19,2017-03-07,1000,0.0,1359.8,1364.5,0,0,0.1103,1.0,0.0,-11.3215,0.0,SPX170519C01000000,73
SPX,2368.39,*,SPX170519P01650000,,put,2017-05-19,2017-03-07,1650,0.65,0.3,0.9,0,4179,0.231,-0.0002,0.0,-0.3879,0.6735,SPX170519P01650000,73
SPX,2362.98,*,SPX170317C00300000,,call,2017-03-17,2017-03-08,300,1965.58,2060.2,2064.4,0,512,0.0991,1.0,0.0,-3.4032,0.0,SPX170317C00300000,9
SPX,2362.98,*,SPX170317P00300000,,put,2017-03-17,2017-03-08,300,0.03,0.0,0.05,0,500,0.2039,0.0,0.0,0.0,0.0,SPX170317P00300000,9
SPX,2362.98,*,SPX170421C00500000,,call,2017-04-21,2017-03-08,500,1761.1,1858.8,1863.2,0,14,0.1613,0.9992,0.0,9.4751,0.0,SPX170421C00500000,44
SPX,2362.98,*,SPX170421P01375000,,put,2017-04-21,2017-03-08,1375,0.1,0.05,0.3,396,947,0.218,0.0,0.0,0.0,0.0,SPX170421P01375000,44
SPX,2362.98,*,SPX170519C01000000,,call,2017-05-19,2017-03-08,1000,0.0,1355.8,1360.5,0,0,0.1517,0.9983,0.0,8.7163,0.0,SPX170519C01000000,72
SPX,2362.98,*,SPX170519P01650000,,put,2017-05-19,2017-03-08,1650,0.65,0.35,0.9,0,4179,0.2339,-0.0002,0.0,-0.4879,0.8179,SPX170519P01650000,72
SPX,2364.87,*,SPX170317C00300000,,call,2017-03-17,2017-03-09,300,1965.58,2061.9,2066.2,0,512,0.1042,1.0,0.0,-3.4033,0.0,SPX170317C00300000,8
SPX,2364.87,*,SPX170317P00300000,,put,2017-03-17,2017-03-09,300,0.03,0.0,0.05,0,500,0.2337,0.0,0.0,0.0,0.0,SPX170317P00300000,8
SPX,2364.87,*,SPX170421C00500000,,call,2017-04-21,2017-03-09,500,1761.1,1860.3,1864.6,0,14,0.1274,1.0,0.0,-5.666,0.0,SPX170421C00500000,43
SPX,2364.87,*,SPX170421P01375000,,put,2017-04-21,2017-03-09,1375,0.1,0.05,0.1,0,1342,0.2143,0.0,0.0,0.0,0.0,SPX170421P01375000,43
SPX,2364.87,*,SPX170519C01000000,,call,2017-05-19,2017-03-09,1000,0.0,1357.3,1361.9,0,0,0.1204,1.0,0.0,-11.3222,0.0,SPX170519C01000000,71
SPX,2364.87,*,SPX170519P01650000,,put,2017-05-19,2017-03-09,1650,0.6,0.6,0.85,40,4179,0.2406,-0.0002,0.0,-0.5963,0.9661,SPX170519P01650000,71
SPX,2372.6,*,SPX170317C00300000,,call,2017-03-17,2017-03-10,300,1965.58,2068.7,2072.9,0,512,0.0778,1.0,0.0,-3.4034,0.0,SPX170317C00300000,7
SPX,2372.6,*,SPX170317P00300000,,put,2017-03-17,2017-03-10,300,0.03,0.0,0.05,0,500,0.1951,0.0,0.0,0.0,0.0,SPX170317P00300000,7
SPX,2372.6,*,SPX170421C00500000,,call,2017-04-21,2017-03-10,500,1761.1,1866.6,1870.9,0,14,0.1085,1.0,0.0,-5.6662,0.0,SPX170421C00500000,42
SPX,2372.6,*,SPX170421P01375000,,put,2017-04-21,2017-03-10,1375,0.1,0.05,0.1,0,1342,0.2239,0.0,0.0,0.0,0.0,SPX170421P01375000,42
SPX,2372.6,*,SPX170519C01000000,,call,2017-05-19,2017-03-10,1000,0.0,1363.5,1368.2,0,0,0.1129,1.0,0.0,-11.3226,0.0,SPX170519C01000000,70
SPX,2372.6,*,SPX170519P01650000,,put,2017-05-19,2017-03-10,1650,0.6,0.2,0.8,20,4244,0.2372,-0.0002,0.0,-0.41100000000000003,0.6657,SPX170519P01650000,70
SPX,2373.47,*,SPX170317C00300000,,call,2017-03-17,2017-03-13,300,1965.58,2071.6,2075.9,0,512,0.1297,1.0,0.0,-3.4037,0.0,SPX170317C00300000,4
SPX,2373.47,*,SPX170317P00300000,,put,2017-03-17,2017-03-13,300,0.03,0.0,0.05,0,500,0.182,0.0,0.0,0.0,0.0,SPX170317P00300000,4
SPX,2373.47,*,SPX170421C00500000,,call,2017-04-21,2017-03-13,500,1761.1,1869.7,1873.9,0,14,0.1809,0.9988,0.0,20.9593,0.0,SPX170421C00500000,39
SPX,2373.47,*,SPX170421P01375000,,put,2017-04-21,2017-03-13,1375,0.1,0.05,0.1,0,1342,0.2172,0.0,0.0,0.0,0.0,SPX170421P01375000,39
SPX,2373.47,*,SPX170519C01000000,,call,2017-05-19,2017-03-13,1000,0.0,1366.7,1371.3,0,0,0.2124,0.997,0.0,27.4223,0.0,SPX170519C01000000,67
SPX,2373.47,*,SPX170519P01650000,,put,2017-05-19,2017-03-13,1650,0.6,0.5,0.75,0,4264,0.2285,-0.0001,0.0,-0.207,0.3278,SPX170519P01650000,67
SPX,2365.45,*,SPX170317C00300000,,call,2017-03-17,2017-03-14,300,1965.58,2064.5,2068.8,0,512,0.3303,1.0,0.0,-3.4039,0.0,SPX170317C00300000,3
SPX,2365.45,*,SPX170317P00300000,,put,2017-03-17,2017-03-14,300,0.03,0.0,0.05,0,500,0.2735,0.0,0.0,0.0,0.0,SPX170317P00300000,3
SPX,2365.45,*,SPX170421C00500000,,call,2017-04-21,2017-03-14,500,1761.1,1862.6,1866.9,0,14,0.0875,0.9989,0.0,20.6196,0.0,SPX170421C00500000,38
SPX,2365.45,*,SPX170421P01375000,,put,2017-04-21,2017-03-14,1375,0.1,0.05,0.15,965,1342,0.2322,0.0,0.0,0.0,0.0,SPX170421P01375000,38
SPX,2365.45,*,SPX170519C01000000,,call,2017-05-19,2017-03-14,1000,0.0,1359.9,1364.4,0,0,0.2519,0.9971,0.0,27.1478,0.0,SPX170519C01000000,66
SPX,2365.45,*,SPX170519P01650000,,put,2017-05-19,2017-03-14,1650,0.6,0.5,0.85,0,4264,0.2354,-0.0001,0.0,-0.3273,0.4955,SPX170519P01650000,66
SPX,2385.26,*,SPX170317C00300000,,call,2017-03-17,2017-03-15,300,1965.58,2082.2,2086.9,0,512,0.1159,1.0,0.0,-3.404,0.0,SPX170317C00300000,2
SPX,2385.26,*,SPX170317P00300000,,put,2017-03-17,2017-03-15,300,0.03,0.0,0.05,0,500,0.1819,0.0,0.0,0.0,0.0,SPX170317P00300000,2
SPX,2385.26,*,SPX170421C00500000,,call,2017-04-21,2017-03-15,500,1761.1,1880.4,1884.7,0,14,0.1602,0.9989,0.0,21.0928,0.0,SPX170421C00500000,37
SPX,2385.26,*,SPX170421P01375000,,put,2017-04-21,2017-03-15,1375,0.1,0.05,0.3,923,2307,0.2242,0.0,0.0,0.0,0.0,SPX170421P01375000,37
SPX,2385.26,*,SPX170519C01000000,,call,2017-05-19,2017-03-15,1000,0.0,1377.5,1382.0,0,0,0.1919,0.9971,0.0,27.6176,0.0,SPX170519C01000000,65
SPX,2385.26,*,SPX170519P01650000,,put,2017-05-19,2017-03-15,1650,0.55,0.25,0.85,4360,4264,0.2291,-0.0001,0.0,-0.1452,0.2225,SPX170519P01650000,65
SPX,2381.38,*,SPX170317C00300000,,call,2017-03-17,2017-03-16,300,1965.58,2080.6,2082.8,0,512,0.1555,1.0,0.0,-3.4041,0.0,SPX170317C00300000,1
SPX,2381.38,*,SPX170317P00300000,,put,2017-03-17,2017-03-16,300,0.03,0.0,0.05,0,500,0.3324,0.0,0.0,0.0,0.0,SPX170317P00300000,1
SPX,2381.38,*,SPX170421C00500000,,call,2017-04-21,2017-03-16,500,1761.1,1878.5,1880.9,0,14,0.2067,0.9989,0.0,20.2464,0.0,SPX170421C00500000,36
SPX,2381.38,*,SPX170421P01375000,,put,2017-04-21,2017-03-16,1375,0.1,0.05,0.3,0,3230,0.2195,0.0,0.0,0.0,0.0,SPX170421P01375000,36
SPX,2381.38,*,SPX170519C01000000,,call,2017-05-19,2017-03-16,1000,0.0,1375.4,1377.7,0,0,0.2145,0.9972,0.0,27.1352,0.0,SPX170519C01000000,64
SPX,2381.38,*,SPX170519P01650000,,put,2017-05-19,2017-03-16,1650,0.55,0.3,0.75,0,8624,0.2269,0.0,0.0,-0.1192,0.1815,SPX170519P01650000,64
SPX,2378.25,*,SPX170317C00300000,,call,2017-03-17,2017-03-17,300,1965.58,2078.6,2086.9,0,512,0.3,1.0,0.0,0.0,0.0,SPX170317C00300000,0
SPX,2378.25,*,SPX170317P00300000,,put,2017-03-17,2017-03-17,300,0.03,0.0,0.05,0,500,0.3,0.0,0.0,0.0,0.0,SPX170317P00300000,0
SPX,2378.25,*,SPX170421C00500000,,call,2017-04-21,2017-03-17,500,1761.1,1874.7,1879.2,0,14,0.1979,0.9990000000000001,0.0,19.662,0.0,SPX170421C00500000,35
SPX,2378.25,*,SPX170421P01375000,,put,2017-04-21,2017-03-17,1375,0.1,0.05,0.15,0,3230,0.1908,0.0,0.0,0.0,0.0,SPX170421P01375000,35
SPX,2378.25,*,SPX170519C01000000,,call,2017-05-19,2017-03-17,1000,0.0,1371.7,1376.2,0,0,0.2011,0.9973,0.0,26.8118,0.0,SPX170519C01000000,63
SPX,2378.25,*,SPX170519P01650000,,put,2017-05-19,2017-03-17,1650,0.55,0.3,0.85,0,8624,0.2309,-0.0001,0.0,-0.1481,0.2182,SPX170519P01650000,63
SPX,2373.47,*,SPX170421C00500000,,call,2017-04-21,2017-03-20,500,1761.1,1869.4,1873.8,0,14,0.1719,0.9991,0.0,19.3788,0.0,SPX170421C00500000,32
SPX,2373.47,*,SPX170421P01375000,,put,2017-04-21,2017-03-20,1375,0.05,0.0,0.25,5,3230,0.2202,0.0,0.0,0.0,0.0,SPX170421P01375000,32
SPX,2373.47,*,SPX170519C01000000,,call,2017-05-19,2017-03-20,1000,1365.0,1366.3,1370.8,250,0,0.1918,0.9974,0.0,26.6164,0.0,SPX170519C01000000,60
SPX,2373.47,*,SPX170519P01650000,,put,2017-05-19,2017-03-20,1650,0.55,0.3,0.7,0,8624,0.2285,0.0,0.0,-0.096,0.136,SPX170519P01650000,60
SPX,2344.02,*,SPX170421C00500000,,call,2017-04-21,2017-03-21,500,1761.1,1840.6,1845.0,0,14,0.2069,0.9991,0.0,19.2997,0.0,SPX170421C00500000,31
SPX,2344.02,*,SPX170421P01375000,,put,2017-04-21,2017-03-21,1375,0.05,0.0,0.15,0,3230,0.2359,0.0,0.0,0.0,0.0,SPX170421P01375000,31
SPX,2344.02,*,SPX170519C01000000,,call,2017-05-19,2017-03-21,1000,1339.54,1337.3,1341.9,3100,0,0.2185,0.9974,0.0,26.2681,0.0,SPX170519C01000000,59
SPX,2344.02,*,SPX170519P01650000,,put,2017-05-19,2017-03-21,1650,0.55,0.5,0.7,0,8624,0.2439,-0.0001,0.0,-0.3766,0.4916,SPX170519P01650000,59
SPX,2348.45,*,SPX170421C00500000,,call,2017-04-21,2017-03-22,500,1761.1,1843.3,1847.7,0,14,0.1532,0.9992,0.0,19.1158,0.0,SPX170421C00500000,30
SPX,2348.45,*,SPX170421P01375000,,put,2017-04-21,2017-03-22,1375,0.05,0.0,0.1,121,3230,0.2322,0.0,0.0,0.0,0.0,SPX170421P01375000,30
SPX,2348.45,*,SPX170519C01000000,,call,2017-05-19,2017-03-22,1000,1339.54,1340.1,1344.6,0,3100,0.1718,0.9975,0.0,26.219,0.0,SPX170519C01000000,58
SPX,2348.45,*,SPX170519P01650000,,put,2017-05-19,2017-03-22,1650,0.6,0.5,0.85,240,8624,0.2448,-0.0001,0.0,-0.3332,0.426,SPX170519P01650000,58
SPX,2345.96,*,SPX170421C00500000,,call,2017-04-21,2017-03-23,500,1761.1,1840.2,1844.6,0,14,0.1428,0.9992,0.0,18.737000000000002,0.0,SPX170421C00500000,29
SPX,2345.96,*,SPX170421P01375000,,put,2017-04-21,2017-03-23,1375,0.05,0.0,0.1,0,3351,0.2192,0.0,0.0,0.0,0.0,SPX170421P01375000,29
SPX,2345.96,*,SPX170519C01000000,,call,2017-05-19,2017-03-23,1000,1339.54,1336.8,1341.4,0,3100,0.1707,0.9975,0.0,26.0539,0.0,SPX170519C01000000,57
SPX,2345.96,*,SPX170519P01650000,,put,2017-05-19,2017-03-23,1650,0.5,0.35,0.8,2,8624,0.2491,-0.0001,0.0,-0.3974,0.4907,SPX170519P01650000,57
SPX,2343.98,*,SPX170421C00500000,,call,2017-04-21,2017-03-24,500,1761.1,1843.9,1848.2,0,14,2.5075,0.9945,0.0,-128.8663,8.8249,SPX170421C00500000,28
SPX,2343.98,*,SPX170421P01375000,,put,2017-04-21,2017-03-24,1375,0.05,0.0,0.1,0,3351,0.233,0.0,0.0,0.0,0.0,SPX170421P01375000,28
SPX,2343.98,*,SPX170519C01000000,,call,2017-05-19,2017-03-24,1000,1339.54,1340.5,1345.0,0,3100,0.3027,0.9976,0.0,26.0289,0.0,SPX170519C01000000,56
SPX,2343.98,*,SPX170519P01650000,,put,2017-05-19,2017-03-24,1650,0.5,0.35,0.85,0,8626,0.2432,-0.0001,0.0,-0.2608,0.324,SPX170519P01650000,56
SPX,2341.59,*,SPX170421C00500000,,call,2017-04-21,2017-03-27,500,1761.1,1838.4,1842.7,0,14,0.1855,0.9993,0.0,18.4671,0.0,SPX170421C00500000,25
SPX,2341.59,*,SPX170421P01375000,,put,2017-04-21,2017-03-27,1375,0.05,0.0,0.05,0,3351,0.22,0.0,0.0,0.0,0.0,SPX170421P01375000,25
SPX,2341.59,*,SPX170519C01000000,,call,2017-05-19,2017-03-27,1000,1339.54,1335.1,1339.6,0,3100,0.1917,0.9977,0.0,25.8919,0.0,SPX170519C01000000,53
SPX,2341.59,*,SPX170519P01650000,,put,2017-05-19,2017-03-27,1650,0.5,0.3,0.8,0,8626,0.2338,0.0,0.0,-0.1004,0.1227,SPX170519P01650000,53
SPX,2358.57,*,SPX170421C00500000,,call,2017-04-21,2017-03-28,500,1761.1,1853.4,1857.8,0,14,0.1082,0.9993,0.0,18.537,0.0,SPX170421C00500000,24
SPX,2358.57,*,SPX170421P01375000,,put,2017-04-21,2017-03-28,1375,0.05,0.0,0.1,0,3351,0.1894,0.0,0.0,0.0,0.0,SPX170421P01375000,24
SPX,2358.57,*,SPX170519C01000000,,call,2017-05-19,2017-03-28,1000,1339.54,1350.2,1354.7,0,3100,0.13,0.9978,0.0,26.0702,0.0,SPX170519C01000000,52
SPX,2358.57,*,SPX170519P01650000,,put,2017-05-19,2017-03-28,1650,0.5,0.2,0.7,0,8626,0.2208,0.0,0.0,-0.0217,0.0276,SPX170519P01650000,52
SPX,2361.13,*,SPX170421C00500000,,call,2017-04-21,2017-03-29,500,1761.1,1857.9,1862.2,0,14,0.1235,0.9997,0.0,6.5568,0.0,SPX170421C00500000,23
SPX,2361.13,*,SPX170421P01375000,,put,2017-04-21,2017-03-29,1375,0.05,0.0,0.05,0,3351,0.18899999999999997,0.0,0.0,0.0,0.0,SPX170421P01375000,23
SPX,2361.13,*,SPX170519C01000000,,call,2017-05-19,2017-03-29,1000,1339.54,1354.5,1359.0,0,3100,0.1237,0.9989,0.0,7.5105,0.0,SPX170519C01000000,51
SPX,2361.13,*,SPX170519P01650000,,put,2017-05-19,2017-03-29,1650,0.5,0.1,0.65,0,8626,0.2196,0.0,0.0,-0.0145,0.0182,SPX170519P01650000,51
SPX,2368.06,*,SPX170421C00500000,,call,2017-04-21,2017-03-30,500,1761.1,1863.7,1868.0,0,14,0.0915,1.0,0.0,-5.6697,0.0,SPX170421C00500000,22
SPX,2368.06,*,SPX170421P01375000,,put,2017-04-21,2017-03-30,1375,0.05,0.0,0.1,0,3351,0.1537,0.0,0.0,0.0,0.0,SPX170421P01375000,22
SPX,2368.06,*,SPX170519C01000000,,call,2017-05-19,2017-03-30,1000,1339.54,1360.5,1365.0,0,3100,0.09699999999999999,1.0,0.0,-11.3296,0.0,SPX170519C01000000,50
SPX,2368.06,*,SPX170519P01650000,,put,2017-05-19,2017-03-30,1650,0.37,0.1,0.7,0,8626,0.2231,0.0,0.0,-0.0133,0.0163,SPX170519P01650000,50
SPX,2362.72,*,SPX170421C00500000,,call,2017-04-21,2017-03-31,500,1761.1,1860.1,1864.4,0,14,0.1171,1.0,0.0,-5.6699,0.0,SPX170421C00500000,21
SPX,2362.72,*,SPX170421P01375000,,put,2017-04-21,2017-03-31,1375,0.05,0.0,0.05,0,3351,0.1933,0.0,0.0,0.0,0.0,SPX170421P01375000,21
SPX,2362.72,*,SPX170519C01000000,,call,2017-05-19,2017-03-31,1000,1339.54,1356.8,1361.2,0,3100,0.1084,1.0,0.0,-11.33,0.0,SPX170519C01000000,49
SPX,2362.72,*,SPX170519P01650000,,put,2017-05-19,2017-03-31,1650,0.37,0.15,0.65,0,8626,0.2261,0.0,0.0,-0.0164,0.0194,SPX170519P01650000,49
SPX,2358.84,*,SPX170421C00500000,,call,2017-04-21,2017-04-03,500,1761.1,1856.5,1860.6,0,14,0.1247,1.0,0.0,-5.7918,0.0,SPX170421C00500000,18
SPX,2358.84,*,SPX170421P01375000,,put,2017-04-21,2017-04-03,1375,0.05,0.0,0.1,0,3351,0.1826,0.0,0.0,0.0,0.0,SPX170421P01375000,18
SPX,2358.84,*,SPX170519C01000000,,call,2017-05-19,2017-04-03,1000,1339.54,1352.9,1357.4,0,3100,0.1154,1.0,0.0,-11.5733,0.0,SPX170519C01000000,46
SPX,2358.84,*,SPX170519P01650000,,put,2017-05-19,2017-04-03,1650,0.37,0.2,0.7,0,8626,0.2273,0.0,0.0,-0.011000000000000001,0.0122,SPX170519P01650000,46
SPX,2360.16,*,SPX170421C00500000,,call,2017-04-21,2017-04-04,500,1761.1,1858.1,1862.3,0,14,0.1236,1.0,0.0,-5.792000000000001,0.0,SPX170421C00500000,17
SPX,2360.16,*,SPX170421P01375000,,put,2017-04-21,2017-04-04,1375,0.05,0.0,0.1,0,3351,0.1712,0.0,0.0,0.0,0.0,SPX170421P01375000,17
SPX,2360.16,*,SPX170519C01000000,,call,2017-05-19,2017-04-04,1000,1339.54,1354.6,1359.0,0,3100,0.1051,1.0,0.0,-11.5737,0.0,SPX170519C01000000,45
SPX,2360.16,*,SPX170519P01650000,,put,2017-05-19,2017-04-04,1650,0.37,0.1,0.6,0,8626,0.2223,0.0,0.0,-0.0053,0.0058,SPX170519P01650000,45
SPX,2352.95,*,SPX170421C00500000,,call,2017-04-21,2017-04-05,500,1761.1,1848.3,1852.5,0,14,0.095,1.0,0.0,-5.7922,0.0,SPX170421C00500000,16
SPX,2352.95,*,SPX170421P01375000,,put,2017-04-21,2017-04-05,1375,0.05,0.0,0.1,0,3351,0.1904,0.0,0.0,0.0,0.0,SPX170421P01375000,16
SPX,2352.95,*,SPX170519C01000000,,call,2017-05-19,2017-04-05,1000,1339.54,1345.0,1349.4,0,3100,0.1033,1.0,0.0,-11.5741,0.0,SPX170519C01000000,44
SPX,2352.95,*,SPX170519P01650000,,put,2017-05-19,2017-04-05,1650,0.37,0.15,0.65,0,8626,0.2357,0.0,0.0,-0.0176,0.0179,SPX170519P01650000,44
SPX,2357.49,*,SPX170421C00500000,,call,2017-04-21,2017-04-06,500,1761.1,1853.9,1858.0,0,14,0.1141,0.9997,0.0,12.8305,0.0,SPX170421C00500000,15
SPX,2357.49,*,SPX170421P01375000,,put,2017-04-21,2017-04-06,1375,0.05,0.0,0.1,0,3351,0.1719,0.0,0.0,0.0,0.0,SPX170421P01375000,15
SPX,2357.49,*,SPX170519C01000000,,call,2017-05-19,2017-04-06,1000,1339.54,1350.3,1354.7,0,3100,0.136,0.9988,0.0,12.4476,0.0,SPX170519C01000000,43
SPX,2357.49,*,SPX170519P01650000,,put,2017-05-19,2017-04-06,1650,0.37,0.1,0.55,0,8626,0.2276,0.0,0.0,-0.0065,0.0066,SPX170519P01650000,43
SPX,2355.54,*,SPX170421C00500000,,call,2017-04-21,2017-04-07,500,1761.1,1853.3,1857.4,0,14,0.12,1.0,0.0,-5.7925,0.0,SPX170421C00500000,14
SPX,2355.54,*,SPX170421P01375000,,put,2017-04-21,2017-04-07,1375,0.05,0.0,0.1,0,3351,0.1722,0.0,0.0,0.0,0.0,SPX170421P01375000,14
SPX,2355.54,*,SPX170519C01000000,,call,2017-05-19,2017-04-07,1000,1339.54,1349.8,1354.1,0,3100,0.1247,1.0,0.0,-11.5748,0.0,SPX170519C01000000,42
SPX,2355.54,*,SPX170519P01650000,,put,2017-05-19,2017-04-07,1650,0.37,0.1,0.6,0,8626,0.2394,0.0,0.0,-0.0148,0.0141,SPX170519P01650000,42
SPX,2357.16,*,SPX170421C00500000,,call,2017-04-21,2017-04-10,500,1761.1,1853.5,1857.7,0,14,0.096,1.0,0.0,-5.7931,0.0,SPX170421C00500000,11
SPX,2357.16,*,SPX170421P01375000,,put,2017-04-21,2017-04-10,1375,0.05,0.0,0.1,0,3351,0.1753,0.0,0.0,0.0,0.0,SPX170421P01375000,11
SPX,2357.16,*,SPX170519C01000000,,call,2017-05-19,2017-04-10,1000,1353.9,1349.9,1354.3,22,3100,0.1875,0.9979,0.0,36.4153,0.0,SPX170519C01000000,39
SPX,2357.16,*,SPX170519P01650000,,put,2017-05-19,2017-04-10,1650,0.37,0.1,0.35,0,8626,0.2493,0.0,0.0,-0.0187,0.0157,SPX170519P01650000,39
SPX,2353.78,*,SPX170421C00500000,,call,2017-04-21,2017-04-11,500,1761.1,1850.7,1854.8,0,14,0.1065,1.0,0.0,-5.7933,0.0,SPX170421C00500000,10
SPX,2353.78,*,SPX170421P01375000,,put,2017-04-21,2017-04-11,1375,0.05,0.0,0.1,0,3351,0.1804,0.0,0.0,0.0,0.0,SPX170421P01375000,10
SPX,2353.78,*,SPX170519C01000000,,call,2017-05-19,2017-04-11,1000,1353.9,1347.2,1351.6,0,3122,0.1617,0.9989,0.0,12.9198,0.0,SPX170519C01000000,38
SPX,2353.78,*,SPX170519P01650000,,put,2017-05-19,2017-04-11,1650,0.4,0.2,0.65,10,8626,0.2708,0.0,0.0,-0.0733,0.0554,SPX170519P01650000,38
SPX,2344.93,*,SPX170421C00500000,,call,2017-04-21,2017-04-12,500,1761.1,1844.2,1848.3,0,14,0.1945,1.0,0.0,-5.7935,0.0,SPX170421C00500000,9
SPX,2344.93,*,SPX170421P01375000,,put,2017-04-21,2017-04-12,1375,0.05,0.0,0.1,0,3351,0.1754,0.0,0.0,0.0,0.0,SPX170421P01375000,9
SPX,2344.93,*,SPX170519C01000000,,call,2017-05-19,2017-04-12,1000,1353.9,1340.6,1344.9,0,3122,0.1683,1.0,0.0,-11.5766,0.0,SPX170519C01000000,37
SPX,2344.93,*,SPX170519P01650000,,put,2017-05-19,2017-04-12,1650,0.4,0.2,0.5,0,8626,0.2696,0.0,0.0,-0.0617,0.0458,SPX170519P01650000,37
SPX,2328.95,*,SPX170421C00500000,,call,2017-04-21,2017-04-13,500,1761.1,1826.9,1831.0,0,14,0.1379,1.0,0.0,-5.7937,0.0,SPX170421C00500000,8
SPX,2328.95,*,SPX170421P01375000,,put,2017-04-21,2017-04-13,1375,0.05,0.0,0.1,0,3351,0.1969,0.0,0.0,0.0,0.0,SPX170421P01375000,8
SPX,2328.95,*,SPX170519C01000000,,call,2017-05-19,2017-04-13,1000,1353.9,1323.4,1327.7,0,3122,0.24100000000000002,0.9978,0.0,40.5696,0.0,SPX170519C01000000,36
SPX,2328.95,*,SPX170519P01650000,,put,2017-05-19,2017-04-13,1650,0.4,0.15,0.45,0,8626,0.2731,0.0,0.0,-0.0969,0.0683,SPX170519P01650000,36
SPX,2349.01,*,SPX170421C00500000,,call,2017-04-21,2017-04-17,500,1761.1,1845.6,1849.8,0,14,0.0987,1.0,0.0,-5.7944,0.0,SPX170421C00500000,4
SPX,2349.01,*,SPX170421P01375000,,put,2017-04-21,2017-04-17,1375,0.05,0.0,0.1,0,3351,0.1731,0.0,0.0,0.0,0.0,SPX170421P01375000,4
SPX,2349.01,*,SPX170519C01000000,,call,2017-05-19,2017-04-17,1000,1335.77,1342.0,1346.3,2,3122,0.1864,0.9979,0.0,45.3163,0.0,SPX170519C01000000,32
SPX,2349.01,*,SPX170519P01650000,,put,2017-05-19,2017-04-17,1650,0.4,0.2,0.4,0,8626,0.2557,0.0,0.0,-0.0055,0.0037,SPX170519P01650000,32
SPX,2342.19,*,SPX170421C00500000,,call,2017-04-21,2017-04-18,500,1761.1,1839.1,1843.3,0,14,0.102,1.0,0.0,-5.7946,0.0,SPX170421C00500000,3
SPX,2342.19,*,SPX170421P01375000,,put,2017-04-21,2017-04-18,1375,0.05,0.0,0.1,0,3351,0.1735,0.0,0.0,0.0,0.0,SPX170421P01375000,3
SPX,2342.19,*,SPX170519C01000000,,call,2017-05-19,2017-04-18,1000,1337.55,1335.6,1339.9,100,3124,0.2047,0.998,0.0,45.6444,0.0,SPX170519C01000000,31
SPX,2342.19,*,SPX170519P01650000,,put,2017-05-19,2017-04-18,1650,0.25,0.05,0.35,51,8626,0.2461,0.0,0.0,-0.0018,0.0012,SPX170519P01650000,31
SPX,2338.17,*,SPX170421C00500000,,call,2017-04-21,2017-04-19,500,1761.1,1835.4,1839.8,0,14,0.1061,1.0,0.0,-5.7948,0.0,SPX170421C00500000,2
SPX,2338.17,*,SPX170421P01375000,,put,2017-04-21,2017-04-19,1375,0.05,0.0,0.1,0,3351,0.2123,0.0,0.0,0.0,0.0,SPX170421P01375000,2
SPX,2338.17,*,SPX170519C01000000,,call,2017-05-19,2017-04-19,1000,1339.7,1331.8,1336.1,75,3224,0.2112,0.998,0.0,46.0387,0.0,SPX170519C01000000,30
SPX,2338.17,*,SPX170519P01650000,,put,2017-05-19,2017-04-19,1650,0.3,0.3,0.35,1885,8656,0.2631,0.0,0.0,-0.006999999999999999,0.0043,SPX170519P01650000,30
SPX,2355.84,*,SPX170421C00500000,,call,2017-04-21,2017-04-20,500,1761.1,1853.6,1859.1,0,14,0.1324,1.0,0.0,-5.7949,0.0,SPX170421C00500000,1
SPX,2355.84,*,SPX170421P01375000,,put,2017-04-21,2017-04-20,1375,0.05,0.0,0.1,0,3351,0.2755,0.0,0.0,0.0,0.0,SPX170421P01375000,1
SPX,2355.84,*,SPX170519C01000000,,call,2017-05-19,2017-04-20,1000,1355.4,1350.7,1355.0,25,3299,0.2497,0.9981,0.0,45.9849,0.0,SPX170519C01000000,29
SPX,2355.84,*,SPX170519P01650000,,put,2017-05-19,2017-04-20,1650,0.25,0.2,0.3,105,10406,0.265,0.0,0.0,-0.0036,0.0021,SPX170519P01650000,29
SPX,2348.69,*,SPX170421C00500000,,call,2017-04-21,2017-04-21,500,1761.1,1852.9,1858.4,0,14,0.3,1.0,0.0,0.0,0.0,SPX170421C00500000,0
SPX,2348.69,*,SPX170421P01375000,,put,2017-04-21,2017-04-21,1375,0.05,0.0,0.1,0,3351,0.3,0.0,0.0,0.0,0.0,SPX170421P01375000,0
SPX,2348.69,*,SPX170519C01000000,,call,2017-05-19,2017-04-21,1000,1351.0,1342.9,1347.3,500,3324,0.2362,0.9982,0.0,46.3051,0.0,SPX170519C01000000,28
SPX,2348.69,*,SPX170519P01650000,,put,2017-05-19,2017-04-21,1650,0.35,0.1,0.4,185,10356,0.2775,0.0,0.0,-0.0086,0.0046,SPX170519P01650000,28
SPX,2374.15,*,SPX170519C01000000,,call,2017-05-19,2017-04-24,1000,1351.0,1367.9,1372.1,0,3524,0.1316,0.9983,0.0,47.4568,0.0,SPX170519C01000000,25
SPX,2374.15,*,SPX170519P01650000,,put,2017-05-19,2017-04-24,1650,0.35,0.1,0.15,0,10541,0.1984,0.0,0.0,0.0,0.0,SPX170519P01650000,25
SPX,2388.61,*,SPX170519C01000000,,call,2017-05-19,2017-04-25,1000,1385.0,1382.4,1386.5,3070,3524,0.1147,0.9984,0.0,48.3367,0.0,SPX170519C01000000,24
SPX,2388.61,*,SPX170519P01650000,,put,2017-05-19,2017-04-25,1650,0.35,0.05,0.1,0,10541,0.1902,0.0,0.0,0.0,0.0,SPX170519P01650000,24
SPX,2387.45,*,SPX170519C01000000,,call,2017-05-19,2017-04-26,1000,1388.0,1380.9,1385.1,3300,4124,0.086,0.9992,0.0,18.3878,0.0,SPX170519C01000000,23
SPX,2387.45,*,SPX170519P01650000,,put,2017-05-19,2017-04-26,1650,0.35,0.05,0.1,0,10541,0.1903,0.0,0.0,0.0,0.0,SPX170519P01650000,23
SPX,2388.77,*,SPX170519C01000000,,call,2017-05-19,2017-04-27,1000,1387.31,1384.0,1388.2,24,7194,0.0774,1.0,0.0,-11.5822,0.0,SPX170519C01000000,22
SPX,2388.77,*,SPX170519P01650000,,put,2017-05-19,2017-04-27,1650,0.35,0.05,0.1,0,10541,0.1831,0.0,0.0,0.0,0.0,SPX170519P01650000,22
SPX,2384.2,*,SPX170519C01000000,,call,2017-05-19,2017-04-28,1000,1387.31,1379.8,1384.7,0,8392,0.0881,1.0,0.0,-11.5825,0.0,SPX170519C01000000,21
SPX,2384.2,*,SPX170519P01650000,,put,2017-05-19,2017-04-28,1650,0.05,0.05,0.1,342,10541,0.2025,0.0,0.0,0.0,0.0,SPX170519P01650000,21
SPX,2388.33,*,SPX170519C01000000,,call,2017-05-19,2017-05-01,1000,1388.5,1383.7,1388.7,7,8392,0.0656,1.0,0.0,-11.8533,0.0,SPX170519C01000000,18
SPX,2388.33,*,SPX170519P01650000,,put,2017-05-19,2017-05-01,1650,0.05,0.0,0.05,0,10551,0.0846,0.0,0.0,0.0,0.0,SPX170519P01650000,18
SPX,2391.17,*,SPX170519C01000000,,call,2017-05-19,2017-05-02,1000,1388.5,1385.0,1390.0,0,8399,0.0681,1.0,0.0,-11.8537,0.0,SPX170519C01000000,17
SPX,2391.17,*,SPX170519P01650000,,put,2017-05-19,2017-05-02,1650,0.05,0.0,0.05,10,10401,0.0933,0.0,0.0,0.0,0.0,SPX170519P01650000,17
SPX,2388.13,*,SPX170519C01000000,,call,2017-05-19,2017-05-03,1000,1388.5,1382.5,1387.5,0,8399,0.0684,1.0,0.0,-11.8541,0.0,SPX170519C01000000,16
SPX,2388.13,*,SPX170519P01650000,,put,2017-05-19,2017-05-03,1650,0.05,0.0,0.05,0,10401,0.0911,0.0,0.0,0.0,0.0,SPX170519P01650000,16
SPX,2389.52,*,SPX170519C01000000,,call,2017-05-19,2017-05-04,1000,1388.5,1382.7,1387.7,0,8399,0.0663,1.0,0.0,-11.8545,0.0,SPX170519C01000000,15
SPX,2389.52,*,SPX170519P01650000,,put,2017-05-19,2017-05-04,1650,0.05,0.0,0.05,100,10401,0.0945,0.0,0.0,0.0,0.0,SPX170519P01650000,15
SPX,2399.29,*,SPX170519C01000000,,call,2017-05-19,2017-05-05,1000,1388.5,1393.5,1399.5,0,8399,0.0665,1.0,0.0,-11.8549,0.0,SPX170519C01000000,14
SPX,2399.29,*,SPX170519P01650000,,put,2017-05-19,2017-05-05,1650,0.05,0.0,0.05,0,10401,0.0874,0.0,0.0,0.0,0.0,SPX170519P01650000,14
SPX,2399.38,*,SPX170519C01000000,,call,2017-05-19,2017-05-08,1000,1394.57,1392.4,1397.1,150,8399,0.0624,0.9989,0.0,81.3482,0.0,SPX170519C01000000,11
SPX,2399.38,*,SPX170519P01650000,,put,2017-05-19,2017-05-08,1650,0.05,0.0,0.05,0,10401,0.0783,0.0,0.0,0.0,0.0,SPX170519P01650000,11
SPX,2396.92,*,SPX170519C01000000,,call,2017-05-19,2017-05-09,1000,1400.0,1391.0,1395.6,850,8249,0.068,0.9990000000000001,0.0,82.6971,0.0,SPX170519C01000000,10
SPX,2396.92,*,SPX170519P01650000,,put,2017-05-19,2017-05-09,1650,0.05,0.0,0.05,0,10401,0.083,0.0,0.0,0.0,0.0,SPX170519P01650000,10
SPX,2399.63,*,SPX170519C01000000,,call,2017-05-19,2017-05-10,1000,1400.0,1394.5,1399.2,0,8120,0.0658,0.9991,0.0,85.2728,0.0,SPX170519C01000000,9
SPX,2399.63,*,SPX170519P01650000,,put,2017-05-19,2017-05-10,1650,0.05,0.0,0.05,0,10401,0.0739,0.0,0.0,0.0,0.0,SPX170519P01650000,9
SPX,2394.44,*,SPX170519C01000000,,call,2017-05-19,2017-05-11,1000,1400.0,1390.5,1395.2,0,8120,0.0684,0.9996,0.0,37.8558,0.0,SPX170519C01000000,8
SPX,2394.44,*,SPX170519P01650000,,put,2017-05-19,2017-05-11,1650,0.05,0.0,0.05,0,10401,0.0832,0.0,0.0,0.0,0.0,SPX170519P01650000,8
SPX,2390.9,*,SPX170519C01000000,,call,2017-05-19,2017-05-12,1000,1400.0,1388.0,1392.6,0,8120,0.0631,1.0,0.0,-11.8576,0.0,SPX170519C01000000,7
SPX,2390.9,*,SPX170519P01650000,,put,2017-05-19,2017-05-12,1650,0.05,0.0,0.05,0,10401,0.07200000000000001,0.0,0.0,0.0,0.0,SPX170519P01650000,7
SPX,2402.32,*,SPX170519C01000000,,call,2017-05-19,2017-05-15,1000,1400.0,1397.7,1402.3,0,8120,0.0542,1.0,0.0,-11.8587,0.0,SPX170519C01000000,4
SPX,2402.32,*,SPX170519P01650000,,put,2017-05-19,2017-05-15,1650,0.05,0.0,0.05,0,10401,0.0842,0.0,0.0,0.0,0.0,SPX170519P01650000,4
SPX,2400.67,*,SPX170519C01000000,,call,2017-05-19,2017-05-16,1000,1400.0,1397.1,1401.6,0,8120,0.0642,1.0,0.0,-11.8591,0.0,SPX170519C01000000,3
SPX,2400.67,*,SPX170519P01650000,,put,2017-05-19,2017-05-16,1650,0.05,0.0,0.05,0,10401,0.0816,0.0,0.0,0.0,0.0,SPX170519P01650000,3
SPX,2357.03,*,SPX170519C01000000,,call,2017-05-19,2017-05-17,1000,1400.0,1357.5,1365.1,0,8120,0.1665,1.0,0.0,-11.8595,0.0,SPX170519C01000000,2
SPX,2357.03,*,SPX170519P01650000,,put,2017-05-19,2017-05-17,1650,0.05,0.0,0.05,0,10401,0.158,0.0,0.0,0.0,0.0,SPX170519P01650000,2
SPX,2365.72,*,SPX170519C01000000,,call,2017-05-19,2017-05-18,1000,1368.13,1361.2,1368.8,500,8120,0.1967,1.0,0.0,-11.8599,0.0,SPX170519C01000000,1
SPX,2365.72,*,SPX170519P01650000,,put,2017-05-19,2017-05-18,1650,0.05,0.0,0.05,0,10401,0.1635,0.0,0.0,0.0,0.0,SPX170519P01650000,1
SPX,2381.73,*,SPX170519C01000000,,call,2017-05-19,2017-05-19,1000,1368.13,1361.2,1368.9,0,7770,0.3,1.0,0.0,0.0,0.0,SPX170519C01000000,0
SPX,2381.73,*,SPX170519P01650000,,put,2017-05-19,2017-05-19,1650,0.05,0.0,0.05,0,10401,0.3,0.0,0.0,0.0,0.0,SPX170519P01650000,0
1 underlying underlying_last exchange optionroot optionext type expiration quotedate strike last bid ask volume openinterest impliedvol delta gamma theta vega optionalias dte
2 SPX 2257.83 * SPX170317C00300000 call 2017-03-17 2017-01-03 300 1848.1 1945.3 1950.1 0 12 0.1844 0.9967 0.0 34.053000000000004 0.0 SPX170317C00300000 73
3 SPX 2257.83 * SPX170317P00300000 put 2017-03-17 2017-01-03 300 0.0 0.0 0.05 0 0 0.2518 0.0 0.0 0.0 0.0 SPX170317P00300000 73
4 SPX 2270.75 * SPX170317C00300000 call 2017-03-17 2017-01-04 300 1848.1 1956.9 1961.6 0 12 0.1504 0.9968 0.0 34.2057 0.0 SPX170317C00300000 72
5 SPX 2270.75 * SPX170317P00300000 put 2017-03-17 2017-01-04 300 0.0 0.0 0.25 0 0 0.2327 0.0 0.0 0.0 0.0 SPX170317P00300000 72
6 SPX 2269.0 * SPX170317C00300000 call 2017-03-17 2017-01-05 300 1848.1 1956.3 1961.0 0 12 0.1196 0.9984 0.0 15.3892 0.0 SPX170317C00300000 71
7 SPX 2269.0 * SPX170317P00300000 put 2017-03-17 2017-01-05 300 0.0 0.0 0.25 0 0 0.2345 0.0 0.0 0.0 0.0 SPX170317P00300000 71
8 SPX 2276.98 * SPX170317C00300000 call 2017-03-17 2017-01-06 300 1848.1 1966.0 1970.8 0 12 0.1713 0.997 0.0 32.851 0.0 SPX170317C00300000 70
9 SPX 2276.98 * SPX170317P00300000 put 2017-03-17 2017-01-06 300 0.0 0.0 0.25 0 0 0.2256 0.0 0.0 0.0 0.0 SPX170317P00300000 70
10 SPX 2276.98 * SPX170421C00500000 call 2017-04-21 2017-01-06 500 0.0 1763.4 1768.3 0 0 0.1168 1.0 0.0 -5.107 0.0 SPX170421C00500000 105
11 SPX 2276.98 * SPX170421P01375000 put 2017-04-21 2017-01-06 1375 1.05 0.3 0.65 0 323 0.2537 -0.0001 0.0 -0.1513 0.3447 SPX170421P01375000 105
12 SPX 2268.9 * SPX170317C00300000 call 2017-03-17 2017-01-09 300 1848.1 1959.0 1963.8 0 12 0.1794 0.9973 0.0 31.0589 0.0 SPX170317C00300000 67
13 SPX 2268.9 * SPX170317P00300000 put 2017-03-17 2017-01-09 300 0.0 0.0 0.25 0 0 0.2334 0.0 0.0 0.0 0.0 SPX170317P00300000 67
14 SPX 2268.9 * SPX170317C00300000 call 2017-03-17 2017-01-10 300 1848.1 1958.2 1962.9 0 12 0.1567 0.9974 0.0 29.4374 0.0 SPX170317C00300000 66
15 SPX 2268.9 * SPX170317P00300000 put 2017-03-17 2017-01-10 300 0.0 0.0 0.05 0 0 0.2254 0.0 0.0 0.0 0.0 SPX170317P00300000 66
16 SPX 2275.32 * SPX170317C00300000 call 2017-03-17 2017-01-11 300 1848.1 1965.1 1969.9 0 12 0.155 0.9973 0.0 31.1581 0.0 SPX170317C00300000 65
17 SPX 2275.32 * SPX170317P00300000 put 2017-03-17 2017-01-11 300 0.0 0.0 0.25 0 0 0.2203 0.0 0.0 0.0 0.0 SPX170317P00300000 65
18 SPX 2275.32 * SPX170421C00500000 call 2017-04-21 2017-01-11 500 0.0 1762.8 1767.6 0 0 0.1318 0.9986 0.0 6.4268 0.0 SPX170421C00500000 100
19 SPX 2275.32 * SPX170421P01375000 put 2017-04-21 2017-01-11 1375 1.05 0.25 0.55 0 323 0.2493 0.0 0.0 -0.0886 0.1946 SPX170421P01375000 100
20 SPX 2270.44 * SPX170317C00300000 call 2017-03-17 2017-01-12 300 1848.1 1959.0 1963.7 0 12 0.1288 0.9975 0.0 29.4619 0.0 SPX170317C00300000 64
21 SPX 2270.44 * SPX170317P00300000 put 2017-03-17 2017-01-12 300 0.0 0.0 0.15 0 0 0.2264 0.0 0.0 0.0 0.0 SPX170317P00300000 64
22 SPX 2270.44 * SPX170421C00500000 call 2017-04-21 2017-01-12 500 0.0 1756.8 1761.7 0 0 0.1479 0.9973 0.0 17.8806 0.0 SPX170421C00500000 99
23 SPX 2270.44 * SPX170421P01375000 put 2017-04-21 2017-01-12 1375 0.55 0.25 0.75 9 323 0.2496 0.0 0.0 -0.0938 0.2027 SPX170421P01375000 99
24 SPX 2274.64 * SPX170317C00300000 call 2017-03-17 2017-01-13 300 1848.1 1964.1 1968.8 0 12 0.126 0.9988 0.0 13.2477 0.0 SPX170317C00300000 63
25 SPX 2274.64 * SPX170317P00300000 put 2017-03-17 2017-01-13 300 0.0 0.0 0.25 0 0 0.2327 0.0 0.0 0.0 0.0 SPX170317P00300000 63
26 SPX 2274.64 * SPX170421C00500000 call 2017-04-21 2017-01-13 500 0.0 1761.9 1766.7 0 0 0.1418 0.9986 0.0 6.4234 0.0 SPX170421C00500000 98
27 SPX 2274.64 * SPX170421P01375000 put 2017-04-21 2017-01-13 1375 0.55 0.3 0.8 0 323 0.2549 0.0 0.0 -0.1106 0.2327 SPX170421P01375000 98
28 SPX 2267.89 * SPX170317C00300000 call 2017-03-17 2017-01-17 300 1848.1 1956.9 1961.6 0 12 0.0964 1.0 0.0 -3.0682 0.0 SPX170317C00300000 59
29 SPX 2267.89 * SPX170317P00300000 put 2017-03-17 2017-01-17 300 0.0 0.0 0.1 0 0 0.248 0.0 0.0 0.0 0.0 SPX170317P00300000 59
30 SPX 2267.89 * SPX170421C00500000 call 2017-04-21 2017-01-17 500 0.0 1754.6 1759.4 0 0 0.1157 1.0 0.0 -5.1086 0.0 SPX170421C00500000 94
31 SPX 2267.89 * SPX170421P01375000 put 2017-04-21 2017-01-17 1375 0.55 0.3 0.8 0 323 0.2672 -0.0001 0.0 -0.1796 0.3472 SPX170421P01375000 94
32 SPX 2271.89 * SPX170317C00300000 call 2017-03-17 2017-01-18 300 1848.1 1960.9 1965.6 0 12 0.1017 1.0 0.0 -3.0683 0.0 SPX170317C00300000 58
33 SPX 2271.89 * SPX170317P00300000 put 2017-03-17 2017-01-18 300 0.0 0.0 0.1 0 0 0.2524 0.0 0.0 0.0 0.0 SPX170317P00300000 58
34 SPX 2271.89 * SPX170421C00500000 call 2017-04-21 2017-01-18 500 0.0 1758.7 1763.5 0 0 0.1217 1.0 0.0 -5.1087 0.0 SPX170421C00500000 93
35 SPX 2271.89 * SPX170421P01375000 put 2017-04-21 2017-01-18 1375 0.6 0.3 0.6 3 323 0.2701 -0.0001 0.0 -0.1878 0.3552 SPX170421P01375000 93
36 SPX 2263.69 * SPX170317C00300000 call 2017-03-17 2017-01-19 300 1848.1 1954.1 1958.8 0 12 0.1187 1.0 0.0 -3.0683 0.0 SPX170317C00300000 57
37 SPX 2263.69 * SPX170317P00300000 put 2017-03-17 2017-01-19 300 0.0 0.0 0.1 0 0 0.2537 0.0 0.0 0.0 0.0 SPX170317P00300000 57
38 SPX 2263.69 * SPX170421C00500000 call 2017-04-21 2017-01-19 500 0.0 1751.7 1756.5 0 0 0.1221 1.0 0.0 -5.1089 0.0 SPX170421C00500000 92
39 SPX 2263.69 * SPX170421P01375000 put 2017-04-21 2017-01-19 1375 0.6 0.35 0.85 0 323 0.2703 -0.0001 0.0 -0.1953 0.3652 SPX170421P01375000 92
40 SPX 2271.31 * SPX170317C00300000 call 2017-03-17 2017-01-20 300 1848.1 1960.0 1964.7 0 12 0.0974 1.0 0.0 -3.0684 0.0 SPX170317C00300000 56
41 SPX 2271.31 * SPX170317P00300000 put 2017-03-17 2017-01-20 300 0.0 0.0 0.1 0 0 0.2345 0.0 0.0 0.0 0.0 SPX170317P00300000 56
42 SPX 2271.31 * SPX170421C00500000 call 2017-04-21 2017-01-20 500 1763.9 1757.7 1762.5 5 0 0.1069 1.0 0.0 -5.109 0.0 SPX170421C00500000 91
43 SPX 2271.31 * SPX170421P01375000 put 2017-04-21 2017-01-20 1375 0.6 0.2 0.75 0 323 0.2616 0.0 0.0 -0.1 0.191 SPX170421P01375000 91
44 SPX 2265.2 * SPX170317C00300000 call 2017-03-17 2017-01-23 300 1848.1 1956.2 1960.7 0 12 0.1105 1.0 0.0 -3.0687 0.0 SPX170317C00300000 53
45 SPX 2265.2 * SPX170317P00300000 put 2017-03-17 2017-01-23 300 0.0 0.0 0.1 0 0 0.2404 0.0 0.0 0.0 0.0 SPX170317P00300000 53
46 SPX 2265.2 * SPX170421C00500000 call 2017-04-21 2017-01-23 500 1753.55 1754.1 1758.7 1 5 0.1182 1.0 0.0 -5.1095 0.0 SPX170421C00500000 88
47 SPX 2265.2 * SPX170421P01375000 put 2017-04-21 2017-01-23 1375 0.6 0.2 0.7 0 323 0.2583 0.0 0.0 -0.0693 0.1295 SPX170421P01375000 88
48 SPX 2265.2 * SPX170519P01650000 put 2017-05-19 2017-01-23 1650 3.0 2.6 3.0 50 0 0.2758 -0.0161 0.0001 -21.9448 51.1889 SPX170519P01650000 116
49 SPX 2280.07 * SPX170317C00300000 call 2017-03-17 2017-01-24 300 1848.1 1969.5 1974.0 0 12 0.0851 1.0 0.0 -3.0688 0.0 SPX170317C00300000 52
50 SPX 2280.07 * SPX170317P00300000 put 2017-03-17 2017-01-24 300 0.0 0.0 0.05 0 0 0.2232 0.0 0.0 0.0 0.0 SPX170317P00300000 52
51 SPX 2280.07 * SPX170421C00500000 call 2017-04-21 2017-01-24 500 1774.8 1767.1 1771.7 3 6 0.099 1.0 0.0 -5.1096 0.0 SPX170421C00500000 87
52 SPX 2280.07 * SPX170421P01375000 put 2017-04-21 2017-01-24 1375 0.6 0.1 0.5 0 323 0.2425 0.0 0.0 -0.0162 0.0319 SPX170421P01375000 87
53 SPX 2280.07 * SPX170519P01650000 put 2017-05-19 2017-01-24 1650 2.49 2.0 2.55 53 50 0.2589 -0.01 0.0001 -13.7994 33.9853 SPX170519P01650000 115
54 SPX 2298.37 * SPX170317C00300000 call 2017-03-17 2017-01-25 300 1848.1 1988.4 1992.9 0 12 0.0971 0.9990000000000001 0.0 12.8855 0.0 SPX170317C00300000 51
55 SPX 2298.37 * SPX170317P00300000 put 2017-03-17 2017-01-25 300 0.0 0.0 0.05 0 0 0.215 0.0 0.0 0.0 0.0 SPX170317P00300000 51
56 SPX 2298.37 * SPX170421C00500000 call 2017-04-21 2017-01-25 500 1788.6 1786.2 1790.7 3 9 0.1111 0.9988 0.0 7.0342 0.0 SPX170421C00500000 86
57 SPX 2298.37 * SPX170421P01375000 put 2017-04-21 2017-01-25 1375 0.6 0.05 0.6 0 323 0.2366 0.0 0.0 -0.0069 0.0136 SPX170421P01375000 86
58 SPX 2298.37 * SPX170519P01650000 put 2017-05-19 2017-01-25 1650 2.0 1.7 2.2 103 103 0.2521 -0.0071 0.0001 -10.084 25.2716 SPX170519P01650000 114
59 SPX 2296.68 * SPX170317C00300000 call 2017-03-17 2017-01-26 300 1848.1 1987.8 1992.2 0 12 0.0827 1.0 0.0 -3.0689 0.0 SPX170317C00300000 50
60 SPX 2296.68 * SPX170317P00300000 put 2017-03-17 2017-01-26 300 0.0 0.0 0.05 0 0 0.2143 0.0 0.0 0.0 0.0 SPX170317P00300000 50
61 SPX 2296.68 * SPX170421C00500000 call 2017-04-21 2017-01-26 500 1785.75 1785.9 1790.4 1 12 0.10800000000000001 1.0 0.0 -5.1099 0.0 SPX170421C00500000 85
62 SPX 2296.68 * SPX170421P01375000 put 2017-04-21 2017-01-26 1375 0.6 0.1 0.5 0 323 0.2348 0.0 0.0 -0.0051 0.0101 SPX170421P01375000 85
63 SPX 2296.68 * SPX170519P01650000 put 2017-05-19 2017-01-26 1650 2.0 1.75 2.25 0 149 0.2865 -0.0146 0.0001 -21.62 47.2325 SPX170519P01650000 113
64 SPX 2294.69 * SPX170317C00300000 call 2017-03-17 2017-01-27 300 1848.1 1984.2 1988.6 0 12 0.0794 1.0 0.0 -3.069 0.0 SPX170317C00300000 49
65 SPX 2294.69 * SPX170317P00300000 put 2017-03-17 2017-01-27 300 0.0 0.0 0.05 0 0 0.2154 0.0 0.0 0.0 0.0 SPX170317P00300000 49
66 SPX 2294.69 * SPX170421C00500000 call 2017-04-21 2017-01-27 500 1785.75 1782.0 1786.5 0 13 0.0965 1.0 0.0 -5.11 0.0 SPX170421C00500000 84
67 SPX 2294.69 * SPX170421P01375000 put 2017-04-21 2017-01-27 1375 0.6 0.05 0.6 0 323 0.2353 0.0 0.0 -0.0049 0.0096 SPX170421P01375000 84
68 SPX 2294.69 * SPX170519P01650000 put 2017-05-19 2017-01-27 1650 1.93 1.75 2.25 81 148 0.2871 -0.0147 0.0001 -21.7852 47.0662 SPX170519P01650000 112
69 SPX 2280.9 * SPX170317C00300000 call 2017-03-17 2017-01-30 300 1848.1 1970.4 1973.7 0 12 0.0863 1.0 0.0 -3.0693 0.0 SPX170317C00300000 46
70 SPX 2280.9 * SPX170317P00300000 put 2017-03-17 2017-01-30 300 0.0 0.0 0.05 0 0 0.2298 0.0 0.0 0.0 0.0 SPX170317P00300000 46
71 SPX 2280.9 * SPX170421C00500000 call 2017-04-21 2017-01-30 500 1761.1 1768.1 1771.5 1 13 0.1063 1.0 0.0 -5.1105 0.0 SPX170421C00500000 81
72 SPX 2280.9 * SPX170421P01375000 put 2017-04-21 2017-01-30 1375 0.6 0.15 0.65 0 323 0.2494 0.0 0.0 -0.0148 0.0263 SPX170421P01375000 81
73 SPX 2280.9 * SPX170519P01650000 put 2017-05-19 2017-01-30 1650 1.93 2.1 2.45 0 181 0.2649 -0.0097 0.0001 -14.1825 32.3163 SPX170519P01650000 109
74 SPX 2278.87 * SPX170317C00300000 call 2017-03-17 2017-01-31 300 1965.58 1971.0 1975.3 500 12 0.10800000000000001 1.0 0.0 -3.0694 0.0 SPX170317C00300000 45
75 SPX 2278.87 * SPX170317P00300000 put 2017-03-17 2017-01-31 300 0.03 0.0 0.05 500 0 0.2335 0.0 0.0 0.0 0.0 SPX170317P00300000 45
76 SPX 2278.87 * SPX170421C00500000 call 2017-04-21 2017-01-31 500 1761.1 1768.6 1773.0 0 14 0.1174 1.0 0.0 -5.1106 0.0 SPX170421C00500000 80
77 SPX 2278.87 * SPX170421P01375000 put 2017-04-21 2017-01-31 1375 0.6 0.15 0.6 0 323 0.2442 0.0 0.0 -0.0089 0.0159 SPX170421P01375000 80
78 SPX 2278.87 * SPX170519P01650000 put 2017-05-19 2017-01-31 1650 1.93 1.85 2.5 0 181 0.2909 -0.016 0.0001 -24.044 49.4101 SPX170519P01650000 108
79 SPX 2279.55 * SPX170317C00300000 call 2017-03-17 2017-02-01 300 1965.58 1970.6 1975.0 0 512 0.092 1.0 0.0 -3.1299 0.0 SPX170317C00300000 44
80 SPX 2279.55 * SPX170317P00300000 put 2017-03-17 2017-02-01 300 0.03 0.0 0.05 0 500 0.2289 0.0 0.0 0.0 0.0 SPX170317P00300000 44
81 SPX 2279.55 * SPX170421C00500000 call 2017-04-21 2017-02-01 500 1761.1 1768.1 1772.6 0 14 0.1039 1.0 0.0 -5.2113 0.0 SPX170421C00500000 79
82 SPX 2279.55 * SPX170421P01375000 put 2017-04-21 2017-02-01 1375 0.6 0.05 0.6 0 323 0.2445 0.0 0.0 -0.008 0.0141 SPX170421P01375000 79
83 SPX 2279.55 * SPX170519P01650000 put 2017-05-19 2017-02-01 1650 2.05 1.7 2.05 661 181 0.2863 -0.0143 0.0001 -21.635 44.763000000000005 SPX170519P01650000 107
84 SPX 2280.85 * SPX170317C00300000 call 2017-03-17 2017-02-02 300 1965.58 1971.6 1976.0 0 512 0.0923 1.0 0.0 -3.13 0.0 SPX170317C00300000 43
85 SPX 2280.85 * SPX170317P00300000 put 2017-03-17 2017-02-02 300 0.03 0.0 0.05 0 500 0.2333 0.0 0.0 0.0 0.0 SPX170317P00300000 43
86 SPX 2280.85 * SPX170421C00500000 call 2017-04-21 2017-02-02 500 1761.1 1769.2 1773.7 0 14 0.1008 1.0 0.0 -5.2115 0.0 SPX170421C00500000 78
87 SPX 2280.85 * SPX170421P01375000 put 2017-04-21 2017-02-02 1375 0.6 0.1 0.6 0 323 0.2491 0.0 0.0 -0.0102 0.0175 SPX170421P01375000 78
88 SPX 2280.85 * SPX170519P01650000 put 2017-05-19 2017-02-02 1650 2.1 1.8 2.4 1730 869 0.2666 -0.0093 0.0001 -13.9274 30.6559 SPX170519P01650000 106
89 SPX 2297.42 * SPX170317C00300000 call 2017-03-17 2017-02-03 300 1965.58 1987.6 1991.3 0 512 0.0759 1.0 0.0 -3.1301 0.0 SPX170317C00300000 42
90 SPX 2297.42 * SPX170317P00300000 put 2017-03-17 2017-02-03 300 0.03 0.0 0.05 0 500 0.2059 0.0 0.0 0.0 0.0 SPX170317P00300000 42
91 SPX 2297.42 * SPX170421C00500000 call 2017-04-21 2017-02-03 500 1761.1 1785.2 1789.0 0 14 0.0946 1.0 0.0 -5.2116 0.0 SPX170421C00500000 77
92 SPX 2297.42 * SPX170421P01375000 put 2017-04-21 2017-02-03 1375 0.6 0.05 0.5 0 323 0.2383 0.0 0.0 -0.0025 0.0045 SPX170421P01375000 77
93 SPX 2297.42 * SPX170519P01650000 put 2017-05-19 2017-02-03 1650 2.1 1.45 2.0 0 2419 0.2521 -0.0055 0.0001 -8.3296 19.1995 SPX170519P01650000 105
94 SPX 2292.56 * SPX170317C00300000 call 2017-03-17 2017-02-06 300 1965.58 1983.5 1987.3 0 512 0.0997 0.9988 0.0 22.4028 0.0 SPX170317C00300000 39
95 SPX 2292.56 * SPX170317P00300000 put 2017-03-17 2017-02-06 300 0.03 0.0 0.05 0 500 0.2172 0.0 0.0 0.0 0.0 SPX170317P00300000 39
96 SPX 2292.56 * SPX170421C00500000 call 2017-04-21 2017-02-06 500 1761.1 1781.0 1784.9 0 14 0.1275 0.9983 0.0 14.4364 0.0 SPX170421C00500000 74
97 SPX 2292.56 * SPX170421P01375000 put 2017-04-21 2017-02-06 1375 0.6 0.05 0.3 0 323 0.2385 0.0 0.0 -0.002 0.0034 SPX170421P01375000 74
98 SPX 2292.56 * SPX170519P01650000 put 2017-05-19 2017-02-06 1650 1.71 1.4 2.0 92 2419 0.2908 -0.0131 0.0001 -21.2235 40.5687 SPX170519P01650000 102
99 SPX 2293.08 * SPX170317C00300000 call 2017-03-17 2017-02-07 300 1965.58 1983.9 1988.3 0 512 0.1345 0.9977 0.0 47.8907 0.0 SPX170317C00300000 38
100 SPX 2293.08 * SPX170317P00300000 put 2017-03-17 2017-02-07 300 0.03 0.0 0.05 0 500 0.2188 0.0 0.0 0.0 0.0 SPX170317P00300000 38
101 SPX 2293.08 * SPX170421C00500000 call 2017-04-21 2017-02-07 500 1761.1 1781.4 1785.9 0 14 0.1642 0.9966 0.0 34.0277 0.0 SPX170421C00500000 73
102 SPX 2293.08 * SPX170421P01375000 put 2017-04-21 2017-02-07 1375 0.6 0.05 0.3 0 323 0.2399 0.0 0.0 -0.0021 0.0035 SPX170421P01375000 73
103 SPX 2293.08 * SPX170519P01650000 put 2017-05-19 2017-02-07 1650 1.7 1.45 2.05 1 2419 0.2916 -0.0134 0.0001 -22.2421 41.3843 SPX170519P01650000 101
104 SPX 2294.67 * SPX170317C00300000 call 2017-03-17 2017-02-08 300 1965.58 1986.6 1990.7 0 512 0.1123 0.9988 0.0 25.0759 0.0 SPX170317C00300000 37
105 SPX 2294.67 * SPX170317P00300000 put 2017-03-17 2017-02-08 300 0.03 0.0 0.05 0 500 0.2203 0.0 0.0 0.0 0.0 SPX170317P00300000 37
106 SPX 2294.67 * SPX170421C00500000 call 2017-04-21 2017-02-08 500 1761.1 1784.2 1788.3 0 14 0.1436 0.9982 0.0 16.1501 0.0 SPX170421C00500000 72
107 SPX 2294.67 * SPX170421P01375000 put 2017-04-21 2017-02-08 1375 0.6 0.05 0.3 0 323 0.243 0.0 0.0 -0.0022 0.0036 SPX170421P01375000 72
108 SPX 2294.67 * SPX170519P01650000 put 2017-05-19 2017-02-08 1650 1.79 1.7 2.0 1244 2420 0.2983 -0.013999999999999999 0.0001 -23.3409 42.6189 SPX170519P01650000 100
109 SPX 2307.87 * SPX170317C00300000 call 2017-03-17 2017-02-09 300 1965.58 1999.3 2002.6 0 512 0.1373 0.9976 0.0 54.336000000000006 0.0 SPX170317C00300000 36
110 SPX 2307.87 * SPX170317P00300000 put 2017-03-17 2017-02-09 300 0.03 0.0 0.05 0 500 0.2056 0.0 0.0 0.0 0.0 SPX170317P00300000 36
111 SPX 2307.87 * SPX170421C00500000 call 2017-04-21 2017-02-09 500 1761.1 1796.9 1800.2 0 14 0.1766 0.9964 0.0 38.1266 0.0 SPX170421C00500000 71
112 SPX 2307.87 * SPX170421P01375000 put 2017-04-21 2017-02-09 1375 0.6 0.05 0.5 0 323 0.2302 0.0 0.0 -0.0004 0.0007 SPX170421P01375000 71
113 SPX 2307.87 * SPX170519P01650000 put 2017-05-19 2017-02-09 1650 1.55 1.15 1.7 28 3451 0.2431 -0.0035 0.0 -5.6932 12.435 SPX170519P01650000 99
114 SPX 2316.1 * SPX170317C00300000 call 2017-03-17 2017-02-10 300 1965.58 2008.1 2012.4 0 512 0.1599 0.9976 0.0 55.3427 0.0 SPX170317C00300000 35
115 SPX 2316.1 * SPX170317P00300000 put 2017-03-17 2017-02-10 300 0.03 0.0 0.05 0 500 0.2014 0.0 0.0 0.0 0.0 SPX170317P00300000 35
116 SPX 2316.1 * SPX170421C00500000 call 2017-04-21 2017-02-10 500 1761.1 1805.5 1810.0 0 14 0.195 0.9964 0.0 38.7292 0.0 SPX170421C00500000 70
117 SPX 2316.1 * SPX170421P01375000 put 2017-04-21 2017-02-10 1375 0.6 0.05 0.5 0 323 0.2238 0.0 0.0 -0.0001 0.0002 SPX170421P01375000 70
118 SPX 2316.1 * SPX170519P01650000 put 2017-05-19 2017-02-10 1650 1.33 0.95 1.6 78 3451 0.2436 -0.0031 0.0 -5.2182 11.2583 SPX170519P01650000 98
119 SPX 2328.25 * SPX170317C00300000 call 2017-03-17 2017-02-13 300 1965.58 2022.3 2025.6 0 512 0.2083 0.9978 0.0 57.5402 0.0 SPX170317C00300000 32
120 SPX 2328.25 * SPX170317P00300000 put 2017-03-17 2017-02-13 300 0.03 0.0 0.05 0 500 0.198 0.0 0.0 0.0 0.0 SPX170317P00300000 32
121 SPX 2328.25 * SPX170421C00500000 call 2017-04-21 2017-02-13 500 1761.1 1819.8 1823.2 0 14 0.2292 0.9964 0.0 40.4398 0.0 SPX170421C00500000 67
122 SPX 2328.25 * SPX170421P01375000 put 2017-04-21 2017-02-13 1375 0.6 0.05 0.45 0 323 0.2189 0.0 0.0 0.0 0.0 SPX170421P01375000 67
123 SPX 2328.25 * SPX170519P01650000 put 2017-05-19 2017-02-13 1650 1.2 0.95 1.55 118 3529 0.2369 -0.0019 0.0 -3.3143 7.1229 SPX170519P01650000 95
124 SPX 2337.58 * SPX170317C00300000 call 2017-03-17 2017-02-14 300 1965.58 2032.3 2034.7 0 512 0.2235 0.9978 0.0 58.6296 0.0 SPX170317C00300000 31
125 SPX 2337.58 * SPX170317P00300000 put 2017-03-17 2017-02-14 300 0.03 0.0 0.05 0 500 0.195 0.0 0.0 0.0 0.0 SPX170317P00300000 31
126 SPX 2337.58 * SPX170421C00500000 call 2017-04-21 2017-02-14 500 1761.1 1829.9 1832.3 0 14 0.1042 0.9964 0.0 41.2313 0.0 SPX170421C00500000 66
127 SPX 2337.58 * SPX170421P01375000 put 2017-04-21 2017-02-14 1375 0.6 0.05 0.5 0 323 0.2122 0.0 0.0 0.0 0.0 SPX170421P01375000 66
128 SPX 2337.58 * SPX170519P01650000 put 2017-05-19 2017-02-14 1650 1.0 0.95 1.35 106 3625 0.2248 -0.001 0.0 -1.7456 3.9102 SPX170519P01650000 94
129 SPX 2349.25 * SPX170317C00300000 call 2017-03-17 2017-02-15 300 1965.58 2044.5 2048.9 0 512 0.1601 0.9979 0.0 58.9423 0.0 SPX170317C00300000 30
130 SPX 2349.25 * SPX170317P00300000 put 2017-03-17 2017-02-15 300 0.03 0.0 0.05 0 500 0.2138 0.0 0.0 0.0 0.0 SPX170317P00300000 30
131 SPX 2349.25 * SPX170421C00500000 call 2017-04-21 2017-02-15 500 1761.1 1842.3 1846.8 0 14 0.1177 0.9965 0.0 41.5107 0.0 SPX170421C00500000 65
132 SPX 2349.25 * SPX170421P01375000 put 2017-04-21 2017-02-15 1375 0.6 0.05 0.5 0 323 0.2234 0.0 0.0 0.0 0.0 SPX170421P01375000 65
133 SPX 2349.25 * SPX170519P01650000 put 2017-05-19 2017-02-15 1650 1.15 1.1 1.45 186 3681 0.2323 -0.0011 0.0 -2.0459 4.3894 SPX170519P01650000 93
134 SPX 2347.22 * SPX170317C00300000 call 2017-03-17 2017-02-16 300 1965.58 2042.2 2046.5 0 512 0.1027 0.9979 0.0 58.8931 0.0 SPX170317C00300000 29
135 SPX 2347.22 * SPX170317P00300000 put 2017-03-17 2017-02-16 300 0.03 0.0 0.05 0 500 0.2098 0.0 0.0 0.0 0.0 SPX170317P00300000 29
136 SPX 2347.22 * SPX170421C00500000 call 2017-04-21 2017-02-16 500 1761.1 1839.8 1844.2 0 14 0.0939 0.9965 0.0 41.5177 0.0 SPX170421C00500000 64
137 SPX 2347.22 * SPX170421P01375000 put 2017-04-21 2017-02-16 1375 0.6 0.05 0.35 0 323 0.2246 0.0 0.0 0.0 0.0 SPX170421P01375000 64
138 SPX 2347.22 * SPX170519P01650000 put 2017-05-19 2017-02-16 1650 1.15 0.95 1.45 0 3731 0.307 -0.0093 0.0001 -18.215999999999998 29.2877 SPX170519P01650000 92
139 SPX 2351.16 * SPX170317C00300000 call 2017-03-17 2017-02-17 300 1965.58 2043.8 2048.1 0 512 0.1476 0.998 0.0 59.0016 0.0 SPX170317C00300000 28
140 SPX 2351.16 * SPX170317P00300000 put 2017-03-17 2017-02-17 300 0.03 0.0 0.05 0 500 0.2134 0.0 0.0 0.0 0.0 SPX170317P00300000 28
141 SPX 2351.16 * SPX170421C00500000 call 2017-04-21 2017-02-17 500 1761.1 1841.4 1845.8 0 14 0.1957 0.9966 0.0 41.5535 0.0 SPX170421C00500000 63
142 SPX 2351.16 * SPX170421P01375000 put 2017-04-21 2017-02-17 1375 0.6 0.05 0.5 0 323 0.2227 0.0 0.0 0.0 0.0 SPX170421P01375000 63
143 SPX 2351.16 * SPX170519P01650000 put 2017-05-19 2017-02-17 1650 1.05 0.95 1.35 53 3731 0.2356 -0.0011 0.0 -2.1104 4.3692 SPX170519P01650000 91
144 SPX 2365.38 * SPX170317C00300000 call 2017-03-17 2017-02-21 300 1965.58 2058.8 2063.1 0 512 0.1259 0.9983 0.0 58.1577 0.0 SPX170317C00300000 24
145 SPX 2365.38 * SPX170317P00300000 put 2017-03-17 2017-02-21 300 0.03 0.0 0.05 0 500 0.2047 0.0 0.0 0.0 0.0 SPX170317P00300000 24
146 SPX 2365.38 * SPX170421C00500000 call 2017-04-21 2017-02-21 500 1761.1 1856.3 1860.7 0 14 0.1953 0.9969 0.0 40.4984 0.0 SPX170421C00500000 59
147 SPX 2365.38 * SPX170421P01375000 put 2017-04-21 2017-02-21 1375 0.6 0.05 0.5 0 323 0.2171 0.0 0.0 0.0 0.0 SPX170421P01375000 59
148 SPX 2365.38 * SPX170519C01000000 call 2017-05-19 2017-02-21 1000 0.0 1353.4 1358.1 0 0 0.2273 0.9948 0.0 41.3957 0.0 SPX170519C01000000 87
149 SPX 2365.38 * SPX170519P01650000 put 2017-05-19 2017-02-21 1650 0.9 0.65 1.1 2430 3752 0.239 -0.0009 0.0 -1.7264 3.372 SPX170519P01650000 87
150 SPX 2362.82 * SPX170317C00300000 call 2017-03-17 2017-02-22 300 1965.58 2056.3 2060.3 0 512 0.1336 0.9984 0.0 57.7292 0.0 SPX170317C00300000 23
151 SPX 2362.82 * SPX170317P00300000 put 2017-03-17 2017-02-22 300 0.03 0.0 0.05 0 500 0.1876 0.0 0.0 0.0 0.0 SPX170317P00300000 23
152 SPX 2362.82 * SPX170421C00500000 call 2017-04-21 2017-02-22 500 1761.1 1854.0 1858.4 0 14 0.1906 0.997 0.0 40.141 0.0 SPX170421C00500000 58
153 SPX 2362.82 * SPX170421P01375000 put 2017-04-21 2017-02-22 1375 0.6 0.05 0.5 0 323 0.2268 0.0 0.0 0.0 0.0 SPX170421P01375000 58
154 SPX 2362.82 * SPX170519C01000000 call 2017-05-19 2017-02-22 1000 0.0 1351.0 1355.7 0 0 0.2331 0.9949 0.0 41.0863 0.0 SPX170519C01000000 86
155 SPX 2362.82 * SPX170519P01650000 put 2017-05-19 2017-02-22 1650 0.9 0.7 0.95 21 2542 0.2418 -0.0009 0.0 -1.9046 3.6352 SPX170519P01650000 86
156 SPX 2363.81 * SPX170317C00300000 call 2017-03-17 2017-02-23 300 1965.58 2059.2 2062.0 0 512 0.0941 1.0 0.0 -3.1319 0.0 SPX170317C00300000 22
157 SPX 2363.81 * SPX170317P00300000 put 2017-03-17 2017-02-23 300 0.03 0.0 0.05 0 500 0.1946 0.0 0.0 0.0 0.0 SPX170317P00300000 22
158 SPX 2363.81 * SPX170421C00500000 call 2017-04-21 2017-02-23 500 1761.1 1856.3 1860.4 0 14 0.1064 1.0 0.0 -5.2146 0.0 SPX170421C00500000 57
159 SPX 2363.81 * SPX170421P01375000 put 2017-04-21 2017-02-23 1375 0.6 0.05 0.35 0 323 0.2285 0.0 0.0 0.0 0.0 SPX170421P01375000 57
160 SPX 2363.81 * SPX170519C01000000 call 2017-05-19 2017-02-23 1000 0.0 1353.2 1357.3 0 0 0.1092 1.0 0.0 -10.4208 0.0 SPX170519C01000000 85
161 SPX 2363.81 * SPX170519P01650000 put 2017-05-19 2017-02-23 1650 0.9 0.6 1.1 9 2542 0.2482 -0.001 0.0 -2.0109 3.7910000000000004 SPX170519P01650000 85
162 SPX 2367.34 * SPX170317C00300000 call 2017-03-17 2017-02-24 300 1965.58 2060.9 2065.6 0 512 0.0861 1.0 0.0 -3.1319999999999997 0.0 SPX170317C00300000 21
163 SPX 2367.34 * SPX170317P00300000 put 2017-03-17 2017-02-24 300 0.03 0.0 0.05 0 500 0.2052 0.0 0.0 0.0 0.0 SPX170317P00300000 21
164 SPX 2367.34 * SPX170421C00500000 call 2017-04-21 2017-02-24 500 1761.1 1858.7 1863.5 0 14 0.0937 1.0 0.0 -5.2147 0.0 SPX170421C00500000 56
165 SPX 2367.34 * SPX170421P01375000 put 2017-04-21 2017-02-24 1375 0.15 0.05 0.45 1 323 0.2252 0.0 0.0 0.0 0.0 SPX170421P01375000 56
166 SPX 2367.34 * SPX170519C01000000 call 2017-05-19 2017-02-24 1000 0.0 1355.3 1360.4 0 0 0.1164 1.0 0.0 -10.4211 0.0 SPX170519C01000000 84
167 SPX 2367.34 * SPX170519P01650000 put 2017-05-19 2017-02-24 1650 0.85 0.6 1.1 1677 2543 0.2453 -0.0008 0.0 -1.631 3.0737 SPX170519P01650000 84
168 SPX 2369.75 * SPX170317C00300000 call 2017-03-17 2017-02-27 300 1965.58 2065.8 2068.5 0 512 0.1011 1.0 0.0 -3.1322 0.0 SPX170317C00300000 18
169 SPX 2369.75 * SPX170317P00300000 put 2017-03-17 2017-02-27 300 0.03 0.0 0.05 0 500 0.2152 0.0 0.0 0.0 0.0 SPX170317P00300000 18
170 SPX 2369.75 * SPX170421C00500000 call 2017-04-21 2017-02-27 500 1761.1 1862.9 1866.9 0 14 0.1076 1.0 0.0 -5.2152 0.0 SPX170421C00500000 53
171 SPX 2369.75 * SPX170421P01375000 put 2017-04-21 2017-02-27 1375 0.15 0.05 0.45 0 324 0.2292 0.0 0.0 0.0 0.0 SPX170421P01375000 53
172 SPX 2369.75 * SPX170519C01000000 call 2017-05-19 2017-02-27 1000 0.0 1359.8 1363.7 0 0 0.1186 1.0 0.0 -10.422 0.0 SPX170519C01000000 81
173 SPX 2369.75 * SPX170519P01650000 put 2017-05-19 2017-02-27 1650 0.7 0.5 1.05 30 4179 0.2435 -0.0006 0.0 -1.2483 2.2836 SPX170519P01650000 81
174 SPX 2363.64 * SPX170317C00300000 call 2017-03-17 2017-02-28 300 1965.58 2059.2 2063.4 0 512 0.1117 1.0 0.0 -3.1323 0.0 SPX170317C00300000 17
175 SPX 2363.64 * SPX170317P00300000 put 2017-03-17 2017-02-28 300 0.03 0.0 0.05 0 500 0.2267 0.0 0.0 0.0 0.0 SPX170317P00300000 17
176 SPX 2363.64 * SPX170421C00500000 call 2017-04-21 2017-02-28 500 1761.1 1857.0 1861.3 0 14 0.1176 1.0 0.0 -5.2153 0.0 SPX170421C00500000 52
177 SPX 2363.64 * SPX170421P01375000 put 2017-04-21 2017-02-28 1375 0.15 0.05 0.45 0 324 0.2379 0.0 0.0 0.0 0.0 SPX170421P01375000 52
178 SPX 2363.64 * SPX170519C01000000 call 2017-05-19 2017-02-28 1000 0.0 1353.9 1358.5 0 0 0.1229 1.0 0.0 -10.4223 0.0 SPX170519C01000000 80
179 SPX 2363.64 * SPX170519P01650000 put 2017-05-19 2017-02-28 1650 0.8 0.5 1.05 550 4179 0.2495 -0.0008 0.0 -1.6517 2.9118 SPX170519P01650000 80
180 SPX 2395.96 * SPX170317C00300000 call 2017-03-17 2017-03-01 300 1965.58 2091.9 2094.6 0 512 0.0931 1.0 0.0 -3.4025 0.0 SPX170317C00300000 16
181 SPX 2395.96 * SPX170317P00300000 put 2017-03-17 2017-03-01 300 0.03 0.0 0.05 0 500 0.1934 0.0 0.0 0.0 0.0 SPX170317P00300000 16
182 SPX 2395.96 * SPX170421C00500000 call 2017-04-21 2017-03-01 500 1761.1 1889.8 1892.5 0 14 0.1093 1.0 0.0 -5.6646 0.0 SPX170421C00500000 51
183 SPX 2395.96 * SPX170421P01375000 put 2017-04-21 2017-03-01 1375 0.15 0.05 0.4 140 324 0.2241 0.0 0.0 0.0 0.0 SPX170421P01375000 51
184 SPX 2395.96 * SPX170519C01000000 call 2017-05-19 2017-03-01 1000 0.0 1386.7 1389.4 0 0 0.1095 1.0 0.0 -11.3194 0.0 SPX170519C01000000 79
185 SPX 2395.96 * SPX170519P01650000 put 2017-05-19 2017-03-01 1650 0.65 0.45 1.0 219 4179 0.2419 -0.0003 0.0 -0.7452 1.3386 SPX170519P01650000 79
186 SPX 2381.92 * SPX170317C00300000 call 2017-03-17 2017-03-02 300 1965.58 2077.5 2081.7 0 512 0.0849 1.0 0.0 -3.4026 0.0 SPX170317C00300000 15
187 SPX 2381.92 * SPX170317P00300000 put 2017-03-17 2017-03-02 300 0.03 0.0 0.05 0 500 0.1811 0.0 0.0 0.0 0.0 SPX170317P00300000 15
188 SPX 2381.92 * SPX170421C00500000 call 2017-04-21 2017-03-02 500 1761.1 1875.5 1879.9 0 14 0.1074 1.0 0.0 -5.6648 0.0 SPX170421C00500000 50
189 SPX 2381.92 * SPX170421P01375000 put 2017-04-21 2017-03-02 1375 0.15 0.05 0.4 10 434 0.2176 0.0 0.0 0.0 0.0 SPX170421P01375000 50
190 SPX 2381.92 * SPX170519C01000000 call 2017-05-19 2017-03-02 1000 0.0 1372.7 1377.3 0 0 0.1174 1.0 0.0 -11.3198 0.0 SPX170519C01000000 78
191 SPX 2381.92 * SPX170519P01650000 put 2017-05-19 2017-03-02 1650 0.65 0.45 1.0 0 4179 0.2365 -0.0003 0.0 -0.6297 1.1422 SPX170519P01650000 78
192 SPX 2383.12 * SPX170317C00300000 call 2017-03-17 2017-03-03 300 1965.58 2078.2 2081.6 0 512 0.0579 1.0 0.0 -3.4027 0.0 SPX170317C00300000 14
193 SPX 2383.12 * SPX170317P00300000 put 2017-03-17 2017-03-03 300 0.03 0.0 0.05 0 500 0.1633 0.0 0.0 0.0 0.0 SPX170317P00300000 14
194 SPX 2383.12 * SPX170421C00500000 call 2017-04-21 2017-03-03 500 1761.1 1876.4 1879.7 0 14 0.0866 1.0 0.0 -5.665 0.0 SPX170421C00500000 49
195 SPX 2383.12 * SPX170421P01375000 put 2017-04-21 2017-03-03 1375 0.15 0.05 0.4 10 444 0.1912 0.0 0.0 0.0 0.0 SPX170421P01375000 49
196 SPX 2383.12 * SPX170519C01000000 call 2017-05-19 2017-03-03 1000 0.0 1373.4 1376.8 0 0 0.1058 1.0 0.0 -11.3201 0.0 SPX170519C01000000 77
197 SPX 2383.12 * SPX170519P01650000 put 2017-05-19 2017-03-03 1650 0.65 0.35 0.9 0 4179 0.2222 -0.0001 0.0 -0.2501 0.4766 SPX170519P01650000 77
198 SPX 2375.31 * SPX170317C00300000 call 2017-03-17 2017-03-06 300 1965.58 2071.7 2075.0 0 512 0.0787 1.0 0.0 -3.403 0.0 SPX170317C00300000 11
199 SPX 2375.31 * SPX170317P00300000 put 2017-03-17 2017-03-06 300 0.03 0.0 0.05 0 500 0.1636 0.0 0.0 0.0 0.0 SPX170317P00300000 11
200 SPX 2375.31 * SPX170421C00500000 call 2017-04-21 2017-03-06 500 1761.1 1869.8 1873.2 0 14 0.10099999999999999 1.0 0.0 -5.6655 0.0 SPX170421C00500000 46
201 SPX 2375.31 * SPX170421P01375000 put 2017-04-21 2017-03-06 1375 0.1 0.05 0.4 55 454 0.2061 0.0 0.0 0.0 0.0 SPX170421P01375000 46
202 SPX 2375.31 * SPX170519C01000000 call 2017-05-19 2017-03-06 1000 0.0 1366.8 1370.2 0 0 0.1064 1.0 0.0 -11.3212 0.0 SPX170519C01000000 74
203 SPX 2375.31 * SPX170519P01650000 put 2017-05-19 2017-03-06 1650 0.65 0.5 0.9 0 4179 0.2256 -0.0001 0.0 -0.2739 0.4937 SPX170519P01650000 74
204 SPX 2368.39 * SPX170317C00300000 call 2017-03-17 2017-03-07 300 1965.58 2064.5 2068.7 0 512 0.083 1.0 0.0 -3.4031 0.0 SPX170317C00300000 10
205 SPX 2368.39 * SPX170317P00300000 put 2017-03-17 2017-03-07 300 0.03 0.0 0.05 0 500 0.17800000000000002 0.0 0.0 0.0 0.0 SPX170317P00300000 10
206 SPX 2368.39 * SPX170421C00500000 call 2017-04-21 2017-03-07 500 1761.1 1862.7 1867.1 0 14 0.1007 1.0 0.0 -5.6657 0.0 SPX170421C00500000 45
207 SPX 2368.39 * SPX170421P01375000 put 2017-04-21 2017-03-07 1375 0.1 0.05 0.15 438 509 0.2132 0.0 0.0 0.0 0.0 SPX170421P01375000 45
208 SPX 2368.39 * SPX170519C01000000 call 2017-05-19 2017-03-07 1000 0.0 1359.8 1364.5 0 0 0.1103 1.0 0.0 -11.3215 0.0 SPX170519C01000000 73
209 SPX 2368.39 * SPX170519P01650000 put 2017-05-19 2017-03-07 1650 0.65 0.3 0.9 0 4179 0.231 -0.0002 0.0 -0.3879 0.6735 SPX170519P01650000 73
210 SPX 2362.98 * SPX170317C00300000 call 2017-03-17 2017-03-08 300 1965.58 2060.2 2064.4 0 512 0.0991 1.0 0.0 -3.4032 0.0 SPX170317C00300000 9
211 SPX 2362.98 * SPX170317P00300000 put 2017-03-17 2017-03-08 300 0.03 0.0 0.05 0 500 0.2039 0.0 0.0 0.0 0.0 SPX170317P00300000 9
212 SPX 2362.98 * SPX170421C00500000 call 2017-04-21 2017-03-08 500 1761.1 1858.8 1863.2 0 14 0.1613 0.9992 0.0 9.4751 0.0 SPX170421C00500000 44
213 SPX 2362.98 * SPX170421P01375000 put 2017-04-21 2017-03-08 1375 0.1 0.05 0.3 396 947 0.218 0.0 0.0 0.0 0.0 SPX170421P01375000 44
214 SPX 2362.98 * SPX170519C01000000 call 2017-05-19 2017-03-08 1000 0.0 1355.8 1360.5 0 0 0.1517 0.9983 0.0 8.7163 0.0 SPX170519C01000000 72
215 SPX 2362.98 * SPX170519P01650000 put 2017-05-19 2017-03-08 1650 0.65 0.35 0.9 0 4179 0.2339 -0.0002 0.0 -0.4879 0.8179 SPX170519P01650000 72
216 SPX 2364.87 * SPX170317C00300000 call 2017-03-17 2017-03-09 300 1965.58 2061.9 2066.2 0 512 0.1042 1.0 0.0 -3.4033 0.0 SPX170317C00300000 8
217 SPX 2364.87 * SPX170317P00300000 put 2017-03-17 2017-03-09 300 0.03 0.0 0.05 0 500 0.2337 0.0 0.0 0.0 0.0 SPX170317P00300000 8
218 SPX 2364.87 * SPX170421C00500000 call 2017-04-21 2017-03-09 500 1761.1 1860.3 1864.6 0 14 0.1274 1.0 0.0 -5.666 0.0 SPX170421C00500000 43
219 SPX 2364.87 * SPX170421P01375000 put 2017-04-21 2017-03-09 1375 0.1 0.05 0.1 0 1342 0.2143 0.0 0.0 0.0 0.0 SPX170421P01375000 43
220 SPX 2364.87 * SPX170519C01000000 call 2017-05-19 2017-03-09 1000 0.0 1357.3 1361.9 0 0 0.1204 1.0 0.0 -11.3222 0.0 SPX170519C01000000 71
221 SPX 2364.87 * SPX170519P01650000 put 2017-05-19 2017-03-09 1650 0.6 0.6 0.85 40 4179 0.2406 -0.0002 0.0 -0.5963 0.9661 SPX170519P01650000 71
222 SPX 2372.6 * SPX170317C00300000 call 2017-03-17 2017-03-10 300 1965.58 2068.7 2072.9 0 512 0.0778 1.0 0.0 -3.4034 0.0 SPX170317C00300000 7
223 SPX 2372.6 * SPX170317P00300000 put 2017-03-17 2017-03-10 300 0.03 0.0 0.05 0 500 0.1951 0.0 0.0 0.0 0.0 SPX170317P00300000 7
224 SPX 2372.6 * SPX170421C00500000 call 2017-04-21 2017-03-10 500 1761.1 1866.6 1870.9 0 14 0.1085 1.0 0.0 -5.6662 0.0 SPX170421C00500000 42
225 SPX 2372.6 * SPX170421P01375000 put 2017-04-21 2017-03-10 1375 0.1 0.05 0.1 0 1342 0.2239 0.0 0.0 0.0 0.0 SPX170421P01375000 42
226 SPX 2372.6 * SPX170519C01000000 call 2017-05-19 2017-03-10 1000 0.0 1363.5 1368.2 0 0 0.1129 1.0 0.0 -11.3226 0.0 SPX170519C01000000 70
227 SPX 2372.6 * SPX170519P01650000 put 2017-05-19 2017-03-10 1650 0.6 0.2 0.8 20 4244 0.2372 -0.0002 0.0 -0.41100000000000003 0.6657 SPX170519P01650000 70
228 SPX 2373.47 * SPX170317C00300000 call 2017-03-17 2017-03-13 300 1965.58 2071.6 2075.9 0 512 0.1297 1.0 0.0 -3.4037 0.0 SPX170317C00300000 4
229 SPX 2373.47 * SPX170317P00300000 put 2017-03-17 2017-03-13 300 0.03 0.0 0.05 0 500 0.182 0.0 0.0 0.0 0.0 SPX170317P00300000 4
230 SPX 2373.47 * SPX170421C00500000 call 2017-04-21 2017-03-13 500 1761.1 1869.7 1873.9 0 14 0.1809 0.9988 0.0 20.9593 0.0 SPX170421C00500000 39
231 SPX 2373.47 * SPX170421P01375000 put 2017-04-21 2017-03-13 1375 0.1 0.05 0.1 0 1342 0.2172 0.0 0.0 0.0 0.0 SPX170421P01375000 39
232 SPX 2373.47 * SPX170519C01000000 call 2017-05-19 2017-03-13 1000 0.0 1366.7 1371.3 0 0 0.2124 0.997 0.0 27.4223 0.0 SPX170519C01000000 67
233 SPX 2373.47 * SPX170519P01650000 put 2017-05-19 2017-03-13 1650 0.6 0.5 0.75 0 4264 0.2285 -0.0001 0.0 -0.207 0.3278 SPX170519P01650000 67
234 SPX 2365.45 * SPX170317C00300000 call 2017-03-17 2017-03-14 300 1965.58 2064.5 2068.8 0 512 0.3303 1.0 0.0 -3.4039 0.0 SPX170317C00300000 3
235 SPX 2365.45 * SPX170317P00300000 put 2017-03-17 2017-03-14 300 0.03 0.0 0.05 0 500 0.2735 0.0 0.0 0.0 0.0 SPX170317P00300000 3
236 SPX 2365.45 * SPX170421C00500000 call 2017-04-21 2017-03-14 500 1761.1 1862.6 1866.9 0 14 0.0875 0.9989 0.0 20.6196 0.0 SPX170421C00500000 38
237 SPX 2365.45 * SPX170421P01375000 put 2017-04-21 2017-03-14 1375 0.1 0.05 0.15 965 1342 0.2322 0.0 0.0 0.0 0.0 SPX170421P01375000 38
238 SPX 2365.45 * SPX170519C01000000 call 2017-05-19 2017-03-14 1000 0.0 1359.9 1364.4 0 0 0.2519 0.9971 0.0 27.1478 0.0 SPX170519C01000000 66
239 SPX 2365.45 * SPX170519P01650000 put 2017-05-19 2017-03-14 1650 0.6 0.5 0.85 0 4264 0.2354 -0.0001 0.0 -0.3273 0.4955 SPX170519P01650000 66
240 SPX 2385.26 * SPX170317C00300000 call 2017-03-17 2017-03-15 300 1965.58 2082.2 2086.9 0 512 0.1159 1.0 0.0 -3.404 0.0 SPX170317C00300000 2
241 SPX 2385.26 * SPX170317P00300000 put 2017-03-17 2017-03-15 300 0.03 0.0 0.05 0 500 0.1819 0.0 0.0 0.0 0.0 SPX170317P00300000 2
242 SPX 2385.26 * SPX170421C00500000 call 2017-04-21 2017-03-15 500 1761.1 1880.4 1884.7 0 14 0.1602 0.9989 0.0 21.0928 0.0 SPX170421C00500000 37
243 SPX 2385.26 * SPX170421P01375000 put 2017-04-21 2017-03-15 1375 0.1 0.05 0.3 923 2307 0.2242 0.0 0.0 0.0 0.0 SPX170421P01375000 37
244 SPX 2385.26 * SPX170519C01000000 call 2017-05-19 2017-03-15 1000 0.0 1377.5 1382.0 0 0 0.1919 0.9971 0.0 27.6176 0.0 SPX170519C01000000 65
245 SPX 2385.26 * SPX170519P01650000 put 2017-05-19 2017-03-15 1650 0.55 0.25 0.85 4360 4264 0.2291 -0.0001 0.0 -0.1452 0.2225 SPX170519P01650000 65
246 SPX 2381.38 * SPX170317C00300000 call 2017-03-17 2017-03-16 300 1965.58 2080.6 2082.8 0 512 0.1555 1.0 0.0 -3.4041 0.0 SPX170317C00300000 1
247 SPX 2381.38 * SPX170317P00300000 put 2017-03-17 2017-03-16 300 0.03 0.0 0.05 0 500 0.3324 0.0 0.0 0.0 0.0 SPX170317P00300000 1
248 SPX 2381.38 * SPX170421C00500000 call 2017-04-21 2017-03-16 500 1761.1 1878.5 1880.9 0 14 0.2067 0.9989 0.0 20.2464 0.0 SPX170421C00500000 36
249 SPX 2381.38 * SPX170421P01375000 put 2017-04-21 2017-03-16 1375 0.1 0.05 0.3 0 3230 0.2195 0.0 0.0 0.0 0.0 SPX170421P01375000 36
250 SPX 2381.38 * SPX170519C01000000 call 2017-05-19 2017-03-16 1000 0.0 1375.4 1377.7 0 0 0.2145 0.9972 0.0 27.1352 0.0 SPX170519C01000000 64
251 SPX 2381.38 * SPX170519P01650000 put 2017-05-19 2017-03-16 1650 0.55 0.3 0.75 0 8624 0.2269 0.0 0.0 -0.1192 0.1815 SPX170519P01650000 64
252 SPX 2378.25 * SPX170317C00300000 call 2017-03-17 2017-03-17 300 1965.58 2078.6 2086.9 0 512 0.3 1.0 0.0 0.0 0.0 SPX170317C00300000 0
253 SPX 2378.25 * SPX170317P00300000 put 2017-03-17 2017-03-17 300 0.03 0.0 0.05 0 500 0.3 0.0 0.0 0.0 0.0 SPX170317P00300000 0
254 SPX 2378.25 * SPX170421C00500000 call 2017-04-21 2017-03-17 500 1761.1 1874.7 1879.2 0 14 0.1979 0.9990000000000001 0.0 19.662 0.0 SPX170421C00500000 35
255 SPX 2378.25 * SPX170421P01375000 put 2017-04-21 2017-03-17 1375 0.1 0.05 0.15 0 3230 0.1908 0.0 0.0 0.0 0.0 SPX170421P01375000 35
256 SPX 2378.25 * SPX170519C01000000 call 2017-05-19 2017-03-17 1000 0.0 1371.7 1376.2 0 0 0.2011 0.9973 0.0 26.8118 0.0 SPX170519C01000000 63
257 SPX 2378.25 * SPX170519P01650000 put 2017-05-19 2017-03-17 1650 0.55 0.3 0.85 0 8624 0.2309 -0.0001 0.0 -0.1481 0.2182 SPX170519P01650000 63
258 SPX 2373.47 * SPX170421C00500000 call 2017-04-21 2017-03-20 500 1761.1 1869.4 1873.8 0 14 0.1719 0.9991 0.0 19.3788 0.0 SPX170421C00500000 32
259 SPX 2373.47 * SPX170421P01375000 put 2017-04-21 2017-03-20 1375 0.05 0.0 0.25 5 3230 0.2202 0.0 0.0 0.0 0.0 SPX170421P01375000 32
260 SPX 2373.47 * SPX170519C01000000 call 2017-05-19 2017-03-20 1000 1365.0 1366.3 1370.8 250 0 0.1918 0.9974 0.0 26.6164 0.0 SPX170519C01000000 60
261 SPX 2373.47 * SPX170519P01650000 put 2017-05-19 2017-03-20 1650 0.55 0.3 0.7 0 8624 0.2285 0.0 0.0 -0.096 0.136 SPX170519P01650000 60
262 SPX 2344.02 * SPX170421C00500000 call 2017-04-21 2017-03-21 500 1761.1 1840.6 1845.0 0 14 0.2069 0.9991 0.0 19.2997 0.0 SPX170421C00500000 31
263 SPX 2344.02 * SPX170421P01375000 put 2017-04-21 2017-03-21 1375 0.05 0.0 0.15 0 3230 0.2359 0.0 0.0 0.0 0.0 SPX170421P01375000 31
264 SPX 2344.02 * SPX170519C01000000 call 2017-05-19 2017-03-21 1000 1339.54 1337.3 1341.9 3100 0 0.2185 0.9974 0.0 26.2681 0.0 SPX170519C01000000 59
265 SPX 2344.02 * SPX170519P01650000 put 2017-05-19 2017-03-21 1650 0.55 0.5 0.7 0 8624 0.2439 -0.0001 0.0 -0.3766 0.4916 SPX170519P01650000 59
266 SPX 2348.45 * SPX170421C00500000 call 2017-04-21 2017-03-22 500 1761.1 1843.3 1847.7 0 14 0.1532 0.9992 0.0 19.1158 0.0 SPX170421C00500000 30
267 SPX 2348.45 * SPX170421P01375000 put 2017-04-21 2017-03-22 1375 0.05 0.0 0.1 121 3230 0.2322 0.0 0.0 0.0 0.0 SPX170421P01375000 30
268 SPX 2348.45 * SPX170519C01000000 call 2017-05-19 2017-03-22 1000 1339.54 1340.1 1344.6 0 3100 0.1718 0.9975 0.0 26.219 0.0 SPX170519C01000000 58
269 SPX 2348.45 * SPX170519P01650000 put 2017-05-19 2017-03-22 1650 0.6 0.5 0.85 240 8624 0.2448 -0.0001 0.0 -0.3332 0.426 SPX170519P01650000 58
270 SPX 2345.96 * SPX170421C00500000 call 2017-04-21 2017-03-23 500 1761.1 1840.2 1844.6 0 14 0.1428 0.9992 0.0 18.737000000000002 0.0 SPX170421C00500000 29
271 SPX 2345.96 * SPX170421P01375000 put 2017-04-21 2017-03-23 1375 0.05 0.0 0.1 0 3351 0.2192 0.0 0.0 0.0 0.0 SPX170421P01375000 29
272 SPX 2345.96 * SPX170519C01000000 call 2017-05-19 2017-03-23 1000 1339.54 1336.8 1341.4 0 3100 0.1707 0.9975 0.0 26.0539 0.0 SPX170519C01000000 57
273 SPX 2345.96 * SPX170519P01650000 put 2017-05-19 2017-03-23 1650 0.5 0.35 0.8 2 8624 0.2491 -0.0001 0.0 -0.3974 0.4907 SPX170519P01650000 57
274 SPX 2343.98 * SPX170421C00500000 call 2017-04-21 2017-03-24 500 1761.1 1843.9 1848.2 0 14 2.5075 0.9945 0.0 -128.8663 8.8249 SPX170421C00500000 28
275 SPX 2343.98 * SPX170421P01375000 put 2017-04-21 2017-03-24 1375 0.05 0.0 0.1 0 3351 0.233 0.0 0.0 0.0 0.0 SPX170421P01375000 28
276 SPX 2343.98 * SPX170519C01000000 call 2017-05-19 2017-03-24 1000 1339.54 1340.5 1345.0 0 3100 0.3027 0.9976 0.0 26.0289 0.0 SPX170519C01000000 56
277 SPX 2343.98 * SPX170519P01650000 put 2017-05-19 2017-03-24 1650 0.5 0.35 0.85 0 8626 0.2432 -0.0001 0.0 -0.2608 0.324 SPX170519P01650000 56
278 SPX 2341.59 * SPX170421C00500000 call 2017-04-21 2017-03-27 500 1761.1 1838.4 1842.7 0 14 0.1855 0.9993 0.0 18.4671 0.0 SPX170421C00500000 25
279 SPX 2341.59 * SPX170421P01375000 put 2017-04-21 2017-03-27 1375 0.05 0.0 0.05 0 3351 0.22 0.0 0.0 0.0 0.0 SPX170421P01375000 25
280 SPX 2341.59 * SPX170519C01000000 call 2017-05-19 2017-03-27 1000 1339.54 1335.1 1339.6 0 3100 0.1917 0.9977 0.0 25.8919 0.0 SPX170519C01000000 53
281 SPX 2341.59 * SPX170519P01650000 put 2017-05-19 2017-03-27 1650 0.5 0.3 0.8 0 8626 0.2338 0.0 0.0 -0.1004 0.1227 SPX170519P01650000 53
282 SPX 2358.57 * SPX170421C00500000 call 2017-04-21 2017-03-28 500 1761.1 1853.4 1857.8 0 14 0.1082 0.9993 0.0 18.537 0.0 SPX170421C00500000 24
283 SPX 2358.57 * SPX170421P01375000 put 2017-04-21 2017-03-28 1375 0.05 0.0 0.1 0 3351 0.1894 0.0 0.0 0.0 0.0 SPX170421P01375000 24
284 SPX 2358.57 * SPX170519C01000000 call 2017-05-19 2017-03-28 1000 1339.54 1350.2 1354.7 0 3100 0.13 0.9978 0.0 26.0702 0.0 SPX170519C01000000 52
285 SPX 2358.57 * SPX170519P01650000 put 2017-05-19 2017-03-28 1650 0.5 0.2 0.7 0 8626 0.2208 0.0 0.0 -0.0217 0.0276 SPX170519P01650000 52
286 SPX 2361.13 * SPX170421C00500000 call 2017-04-21 2017-03-29 500 1761.1 1857.9 1862.2 0 14 0.1235 0.9997 0.0 6.5568 0.0 SPX170421C00500000 23
287 SPX 2361.13 * SPX170421P01375000 put 2017-04-21 2017-03-29 1375 0.05 0.0 0.05 0 3351 0.18899999999999997 0.0 0.0 0.0 0.0 SPX170421P01375000 23
288 SPX 2361.13 * SPX170519C01000000 call 2017-05-19 2017-03-29 1000 1339.54 1354.5 1359.0 0 3100 0.1237 0.9989 0.0 7.5105 0.0 SPX170519C01000000 51
289 SPX 2361.13 * SPX170519P01650000 put 2017-05-19 2017-03-29 1650 0.5 0.1 0.65 0 8626 0.2196 0.0 0.0 -0.0145 0.0182 SPX170519P01650000 51
290 SPX 2368.06 * SPX170421C00500000 call 2017-04-21 2017-03-30 500 1761.1 1863.7 1868.0 0 14 0.0915 1.0 0.0 -5.6697 0.0 SPX170421C00500000 22
291 SPX 2368.06 * SPX170421P01375000 put 2017-04-21 2017-03-30 1375 0.05 0.0 0.1 0 3351 0.1537 0.0 0.0 0.0 0.0 SPX170421P01375000 22
292 SPX 2368.06 * SPX170519C01000000 call 2017-05-19 2017-03-30 1000 1339.54 1360.5 1365.0 0 3100 0.09699999999999999 1.0 0.0 -11.3296 0.0 SPX170519C01000000 50
293 SPX 2368.06 * SPX170519P01650000 put 2017-05-19 2017-03-30 1650 0.37 0.1 0.7 0 8626 0.2231 0.0 0.0 -0.0133 0.0163 SPX170519P01650000 50
294 SPX 2362.72 * SPX170421C00500000 call 2017-04-21 2017-03-31 500 1761.1 1860.1 1864.4 0 14 0.1171 1.0 0.0 -5.6699 0.0 SPX170421C00500000 21
295 SPX 2362.72 * SPX170421P01375000 put 2017-04-21 2017-03-31 1375 0.05 0.0 0.05 0 3351 0.1933 0.0 0.0 0.0 0.0 SPX170421P01375000 21
296 SPX 2362.72 * SPX170519C01000000 call 2017-05-19 2017-03-31 1000 1339.54 1356.8 1361.2 0 3100 0.1084 1.0 0.0 -11.33 0.0 SPX170519C01000000 49
297 SPX 2362.72 * SPX170519P01650000 put 2017-05-19 2017-03-31 1650 0.37 0.15 0.65 0 8626 0.2261 0.0 0.0 -0.0164 0.0194 SPX170519P01650000 49
298 SPX 2358.84 * SPX170421C00500000 call 2017-04-21 2017-04-03 500 1761.1 1856.5 1860.6 0 14 0.1247 1.0 0.0 -5.7918 0.0 SPX170421C00500000 18
299 SPX 2358.84 * SPX170421P01375000 put 2017-04-21 2017-04-03 1375 0.05 0.0 0.1 0 3351 0.1826 0.0 0.0 0.0 0.0 SPX170421P01375000 18
300 SPX 2358.84 * SPX170519C01000000 call 2017-05-19 2017-04-03 1000 1339.54 1352.9 1357.4 0 3100 0.1154 1.0 0.0 -11.5733 0.0 SPX170519C01000000 46
301 SPX 2358.84 * SPX170519P01650000 put 2017-05-19 2017-04-03 1650 0.37 0.2 0.7 0 8626 0.2273 0.0 0.0 -0.011000000000000001 0.0122 SPX170519P01650000 46
302 SPX 2360.16 * SPX170421C00500000 call 2017-04-21 2017-04-04 500 1761.1 1858.1 1862.3 0 14 0.1236 1.0 0.0 -5.792000000000001 0.0 SPX170421C00500000 17
303 SPX 2360.16 * SPX170421P01375000 put 2017-04-21 2017-04-04 1375 0.05 0.0 0.1 0 3351 0.1712 0.0 0.0 0.0 0.0 SPX170421P01375000 17
304 SPX 2360.16 * SPX170519C01000000 call 2017-05-19 2017-04-04 1000 1339.54 1354.6 1359.0 0 3100 0.1051 1.0 0.0 -11.5737 0.0 SPX170519C01000000 45
305 SPX 2360.16 * SPX170519P01650000 put 2017-05-19 2017-04-04 1650 0.37 0.1 0.6 0 8626 0.2223 0.0 0.0 -0.0053 0.0058 SPX170519P01650000 45
306 SPX 2352.95 * SPX170421C00500000 call 2017-04-21 2017-04-05 500 1761.1 1848.3 1852.5 0 14 0.095 1.0 0.0 -5.7922 0.0 SPX170421C00500000 16
307 SPX 2352.95 * SPX170421P01375000 put 2017-04-21 2017-04-05 1375 0.05 0.0 0.1 0 3351 0.1904 0.0 0.0 0.0 0.0 SPX170421P01375000 16
308 SPX 2352.95 * SPX170519C01000000 call 2017-05-19 2017-04-05 1000 1339.54 1345.0 1349.4 0 3100 0.1033 1.0 0.0 -11.5741 0.0 SPX170519C01000000 44
309 SPX 2352.95 * SPX170519P01650000 put 2017-05-19 2017-04-05 1650 0.37 0.15 0.65 0 8626 0.2357 0.0 0.0 -0.0176 0.0179 SPX170519P01650000 44
310 SPX 2357.49 * SPX170421C00500000 call 2017-04-21 2017-04-06 500 1761.1 1853.9 1858.0 0 14 0.1141 0.9997 0.0 12.8305 0.0 SPX170421C00500000 15
311 SPX 2357.49 * SPX170421P01375000 put 2017-04-21 2017-04-06 1375 0.05 0.0 0.1 0 3351 0.1719 0.0 0.0 0.0 0.0 SPX170421P01375000 15
312 SPX 2357.49 * SPX170519C01000000 call 2017-05-19 2017-04-06 1000 1339.54 1350.3 1354.7 0 3100 0.136 0.9988 0.0 12.4476 0.0 SPX170519C01000000 43
313 SPX 2357.49 * SPX170519P01650000 put 2017-05-19 2017-04-06 1650 0.37 0.1 0.55 0 8626 0.2276 0.0 0.0 -0.0065 0.0066 SPX170519P01650000 43
314 SPX 2355.54 * SPX170421C00500000 call 2017-04-21 2017-04-07 500 1761.1 1853.3 1857.4 0 14 0.12 1.0 0.0 -5.7925 0.0 SPX170421C00500000 14
315 SPX 2355.54 * SPX170421P01375000 put 2017-04-21 2017-04-07 1375 0.05 0.0 0.1 0 3351 0.1722 0.0 0.0 0.0 0.0 SPX170421P01375000 14
316 SPX 2355.54 * SPX170519C01000000 call 2017-05-19 2017-04-07 1000 1339.54 1349.8 1354.1 0 3100 0.1247 1.0 0.0 -11.5748 0.0 SPX170519C01000000 42
317 SPX 2355.54 * SPX170519P01650000 put 2017-05-19 2017-04-07 1650 0.37 0.1 0.6 0 8626 0.2394 0.0 0.0 -0.0148 0.0141 SPX170519P01650000 42
318 SPX 2357.16 * SPX170421C00500000 call 2017-04-21 2017-04-10 500 1761.1 1853.5 1857.7 0 14 0.096 1.0 0.0 -5.7931 0.0 SPX170421C00500000 11
319 SPX 2357.16 * SPX170421P01375000 put 2017-04-21 2017-04-10 1375 0.05 0.0 0.1 0 3351 0.1753 0.0 0.0 0.0 0.0 SPX170421P01375000 11
320 SPX 2357.16 * SPX170519C01000000 call 2017-05-19 2017-04-10 1000 1353.9 1349.9 1354.3 22 3100 0.1875 0.9979 0.0 36.4153 0.0 SPX170519C01000000 39
321 SPX 2357.16 * SPX170519P01650000 put 2017-05-19 2017-04-10 1650 0.37 0.1 0.35 0 8626 0.2493 0.0 0.0 -0.0187 0.0157 SPX170519P01650000 39
322 SPX 2353.78 * SPX170421C00500000 call 2017-04-21 2017-04-11 500 1761.1 1850.7 1854.8 0 14 0.1065 1.0 0.0 -5.7933 0.0 SPX170421C00500000 10
323 SPX 2353.78 * SPX170421P01375000 put 2017-04-21 2017-04-11 1375 0.05 0.0 0.1 0 3351 0.1804 0.0 0.0 0.0 0.0 SPX170421P01375000 10
324 SPX 2353.78 * SPX170519C01000000 call 2017-05-19 2017-04-11 1000 1353.9 1347.2 1351.6 0 3122 0.1617 0.9989 0.0 12.9198 0.0 SPX170519C01000000 38
325 SPX 2353.78 * SPX170519P01650000 put 2017-05-19 2017-04-11 1650 0.4 0.2 0.65 10 8626 0.2708 0.0 0.0 -0.0733 0.0554 SPX170519P01650000 38
326 SPX 2344.93 * SPX170421C00500000 call 2017-04-21 2017-04-12 500 1761.1 1844.2 1848.3 0 14 0.1945 1.0 0.0 -5.7935 0.0 SPX170421C00500000 9
327 SPX 2344.93 * SPX170421P01375000 put 2017-04-21 2017-04-12 1375 0.05 0.0 0.1 0 3351 0.1754 0.0 0.0 0.0 0.0 SPX170421P01375000 9
328 SPX 2344.93 * SPX170519C01000000 call 2017-05-19 2017-04-12 1000 1353.9 1340.6 1344.9 0 3122 0.1683 1.0 0.0 -11.5766 0.0 SPX170519C01000000 37
329 SPX 2344.93 * SPX170519P01650000 put 2017-05-19 2017-04-12 1650 0.4 0.2 0.5 0 8626 0.2696 0.0 0.0 -0.0617 0.0458 SPX170519P01650000 37
330 SPX 2328.95 * SPX170421C00500000 call 2017-04-21 2017-04-13 500 1761.1 1826.9 1831.0 0 14 0.1379 1.0 0.0 -5.7937 0.0 SPX170421C00500000 8
331 SPX 2328.95 * SPX170421P01375000 put 2017-04-21 2017-04-13 1375 0.05 0.0 0.1 0 3351 0.1969 0.0 0.0 0.0 0.0 SPX170421P01375000 8
332 SPX 2328.95 * SPX170519C01000000 call 2017-05-19 2017-04-13 1000 1353.9 1323.4 1327.7 0 3122 0.24100000000000002 0.9978 0.0 40.5696 0.0 SPX170519C01000000 36
333 SPX 2328.95 * SPX170519P01650000 put 2017-05-19 2017-04-13 1650 0.4 0.15 0.45 0 8626 0.2731 0.0 0.0 -0.0969 0.0683 SPX170519P01650000 36
334 SPX 2349.01 * SPX170421C00500000 call 2017-04-21 2017-04-17 500 1761.1 1845.6 1849.8 0 14 0.0987 1.0 0.0 -5.7944 0.0 SPX170421C00500000 4
335 SPX 2349.01 * SPX170421P01375000 put 2017-04-21 2017-04-17 1375 0.05 0.0 0.1 0 3351 0.1731 0.0 0.0 0.0 0.0 SPX170421P01375000 4
336 SPX 2349.01 * SPX170519C01000000 call 2017-05-19 2017-04-17 1000 1335.77 1342.0 1346.3 2 3122 0.1864 0.9979 0.0 45.3163 0.0 SPX170519C01000000 32
337 SPX 2349.01 * SPX170519P01650000 put 2017-05-19 2017-04-17 1650 0.4 0.2 0.4 0 8626 0.2557 0.0 0.0 -0.0055 0.0037 SPX170519P01650000 32
338 SPX 2342.19 * SPX170421C00500000 call 2017-04-21 2017-04-18 500 1761.1 1839.1 1843.3 0 14 0.102 1.0 0.0 -5.7946 0.0 SPX170421C00500000 3
339 SPX 2342.19 * SPX170421P01375000 put 2017-04-21 2017-04-18 1375 0.05 0.0 0.1 0 3351 0.1735 0.0 0.0 0.0 0.0 SPX170421P01375000 3
340 SPX 2342.19 * SPX170519C01000000 call 2017-05-19 2017-04-18 1000 1337.55 1335.6 1339.9 100 3124 0.2047 0.998 0.0 45.6444 0.0 SPX170519C01000000 31
341 SPX 2342.19 * SPX170519P01650000 put 2017-05-19 2017-04-18 1650 0.25 0.05 0.35 51 8626 0.2461 0.0 0.0 -0.0018 0.0012 SPX170519P01650000 31
342 SPX 2338.17 * SPX170421C00500000 call 2017-04-21 2017-04-19 500 1761.1 1835.4 1839.8 0 14 0.1061 1.0 0.0 -5.7948 0.0 SPX170421C00500000 2
343 SPX 2338.17 * SPX170421P01375000 put 2017-04-21 2017-04-19 1375 0.05 0.0 0.1 0 3351 0.2123 0.0 0.0 0.0 0.0 SPX170421P01375000 2
344 SPX 2338.17 * SPX170519C01000000 call 2017-05-19 2017-04-19 1000 1339.7 1331.8 1336.1 75 3224 0.2112 0.998 0.0 46.0387 0.0 SPX170519C01000000 30
345 SPX 2338.17 * SPX170519P01650000 put 2017-05-19 2017-04-19 1650 0.3 0.3 0.35 1885 8656 0.2631 0.0 0.0 -0.006999999999999999 0.0043 SPX170519P01650000 30
346 SPX 2355.84 * SPX170421C00500000 call 2017-04-21 2017-04-20 500 1761.1 1853.6 1859.1 0 14 0.1324 1.0 0.0 -5.7949 0.0 SPX170421C00500000 1
347 SPX 2355.84 * SPX170421P01375000 put 2017-04-21 2017-04-20 1375 0.05 0.0 0.1 0 3351 0.2755 0.0 0.0 0.0 0.0 SPX170421P01375000 1
348 SPX 2355.84 * SPX170519C01000000 call 2017-05-19 2017-04-20 1000 1355.4 1350.7 1355.0 25 3299 0.2497 0.9981 0.0 45.9849 0.0 SPX170519C01000000 29
349 SPX 2355.84 * SPX170519P01650000 put 2017-05-19 2017-04-20 1650 0.25 0.2 0.3 105 10406 0.265 0.0 0.0 -0.0036 0.0021 SPX170519P01650000 29
350 SPX 2348.69 * SPX170421C00500000 call 2017-04-21 2017-04-21 500 1761.1 1852.9 1858.4 0 14 0.3 1.0 0.0 0.0 0.0 SPX170421C00500000 0
351 SPX 2348.69 * SPX170421P01375000 put 2017-04-21 2017-04-21 1375 0.05 0.0 0.1 0 3351 0.3 0.0 0.0 0.0 0.0 SPX170421P01375000 0
352 SPX 2348.69 * SPX170519C01000000 call 2017-05-19 2017-04-21 1000 1351.0 1342.9 1347.3 500 3324 0.2362 0.9982 0.0 46.3051 0.0 SPX170519C01000000 28
353 SPX 2348.69 * SPX170519P01650000 put 2017-05-19 2017-04-21 1650 0.35 0.1 0.4 185 10356 0.2775 0.0 0.0 -0.0086 0.0046 SPX170519P01650000 28
354 SPX 2374.15 * SPX170519C01000000 call 2017-05-19 2017-04-24 1000 1351.0 1367.9 1372.1 0 3524 0.1316 0.9983 0.0 47.4568 0.0 SPX170519C01000000 25
355 SPX 2374.15 * SPX170519P01650000 put 2017-05-19 2017-04-24 1650 0.35 0.1 0.15 0 10541 0.1984 0.0 0.0 0.0 0.0 SPX170519P01650000 25
356 SPX 2388.61 * SPX170519C01000000 call 2017-05-19 2017-04-25 1000 1385.0 1382.4 1386.5 3070 3524 0.1147 0.9984 0.0 48.3367 0.0 SPX170519C01000000 24
357 SPX 2388.61 * SPX170519P01650000 put 2017-05-19 2017-04-25 1650 0.35 0.05 0.1 0 10541 0.1902 0.0 0.0 0.0 0.0 SPX170519P01650000 24
358 SPX 2387.45 * SPX170519C01000000 call 2017-05-19 2017-04-26 1000 1388.0 1380.9 1385.1 3300 4124 0.086 0.9992 0.0 18.3878 0.0 SPX170519C01000000 23
359 SPX 2387.45 * SPX170519P01650000 put 2017-05-19 2017-04-26 1650 0.35 0.05 0.1 0 10541 0.1903 0.0 0.0 0.0 0.0 SPX170519P01650000 23
360 SPX 2388.77 * SPX170519C01000000 call 2017-05-19 2017-04-27 1000 1387.31 1384.0 1388.2 24 7194 0.0774 1.0 0.0 -11.5822 0.0 SPX170519C01000000 22
361 SPX 2388.77 * SPX170519P01650000 put 2017-05-19 2017-04-27 1650 0.35 0.05 0.1 0 10541 0.1831 0.0 0.0 0.0 0.0 SPX170519P01650000 22
362 SPX 2384.2 * SPX170519C01000000 call 2017-05-19 2017-04-28 1000 1387.31 1379.8 1384.7 0 8392 0.0881 1.0 0.0 -11.5825 0.0 SPX170519C01000000 21
363 SPX 2384.2 * SPX170519P01650000 put 2017-05-19 2017-04-28 1650 0.05 0.05 0.1 342 10541 0.2025 0.0 0.0 0.0 0.0 SPX170519P01650000 21
364 SPX 2388.33 * SPX170519C01000000 call 2017-05-19 2017-05-01 1000 1388.5 1383.7 1388.7 7 8392 0.0656 1.0 0.0 -11.8533 0.0 SPX170519C01000000 18
365 SPX 2388.33 * SPX170519P01650000 put 2017-05-19 2017-05-01 1650 0.05 0.0 0.05 0 10551 0.0846 0.0 0.0 0.0 0.0 SPX170519P01650000 18
366 SPX 2391.17 * SPX170519C01000000 call 2017-05-19 2017-05-02 1000 1388.5 1385.0 1390.0 0 8399 0.0681 1.0 0.0 -11.8537 0.0 SPX170519C01000000 17
367 SPX 2391.17 * SPX170519P01650000 put 2017-05-19 2017-05-02 1650 0.05 0.0 0.05 10 10401 0.0933 0.0 0.0 0.0 0.0 SPX170519P01650000 17
368 SPX 2388.13 * SPX170519C01000000 call 2017-05-19 2017-05-03 1000 1388.5 1382.5 1387.5 0 8399 0.0684 1.0 0.0 -11.8541 0.0 SPX170519C01000000 16
369 SPX 2388.13 * SPX170519P01650000 put 2017-05-19 2017-05-03 1650 0.05 0.0 0.05 0 10401 0.0911 0.0 0.0 0.0 0.0 SPX170519P01650000 16
370 SPX 2389.52 * SPX170519C01000000 call 2017-05-19 2017-05-04 1000 1388.5 1382.7 1387.7 0 8399 0.0663 1.0 0.0 -11.8545 0.0 SPX170519C01000000 15
371 SPX 2389.52 * SPX170519P01650000 put 2017-05-19 2017-05-04 1650 0.05 0.0 0.05 100 10401 0.0945 0.0 0.0 0.0 0.0 SPX170519P01650000 15
372 SPX 2399.29 * SPX170519C01000000 call 2017-05-19 2017-05-05 1000 1388.5 1393.5 1399.5 0 8399 0.0665 1.0 0.0 -11.8549 0.0 SPX170519C01000000 14
373 SPX 2399.29 * SPX170519P01650000 put 2017-05-19 2017-05-05 1650 0.05 0.0 0.05 0 10401 0.0874 0.0 0.0 0.0 0.0 SPX170519P01650000 14
374 SPX 2399.38 * SPX170519C01000000 call 2017-05-19 2017-05-08 1000 1394.57 1392.4 1397.1 150 8399 0.0624 0.9989 0.0 81.3482 0.0 SPX170519C01000000 11
375 SPX 2399.38 * SPX170519P01650000 put 2017-05-19 2017-05-08 1650 0.05 0.0 0.05 0 10401 0.0783 0.0 0.0 0.0 0.0 SPX170519P01650000 11
376 SPX 2396.92 * SPX170519C01000000 call 2017-05-19 2017-05-09 1000 1400.0 1391.0 1395.6 850 8249 0.068 0.9990000000000001 0.0 82.6971 0.0 SPX170519C01000000 10
377 SPX 2396.92 * SPX170519P01650000 put 2017-05-19 2017-05-09 1650 0.05 0.0 0.05 0 10401 0.083 0.0 0.0 0.0 0.0 SPX170519P01650000 10
378 SPX 2399.63 * SPX170519C01000000 call 2017-05-19 2017-05-10 1000 1400.0 1394.5 1399.2 0 8120 0.0658 0.9991 0.0 85.2728 0.0 SPX170519C01000000 9
379 SPX 2399.63 * SPX170519P01650000 put 2017-05-19 2017-05-10 1650 0.05 0.0 0.05 0 10401 0.0739 0.0 0.0 0.0 0.0 SPX170519P01650000 9
380 SPX 2394.44 * SPX170519C01000000 call 2017-05-19 2017-05-11 1000 1400.0 1390.5 1395.2 0 8120 0.0684 0.9996 0.0 37.8558 0.0 SPX170519C01000000 8
381 SPX 2394.44 * SPX170519P01650000 put 2017-05-19 2017-05-11 1650 0.05 0.0 0.05 0 10401 0.0832 0.0 0.0 0.0 0.0 SPX170519P01650000 8
382 SPX 2390.9 * SPX170519C01000000 call 2017-05-19 2017-05-12 1000 1400.0 1388.0 1392.6 0 8120 0.0631 1.0 0.0 -11.8576 0.0 SPX170519C01000000 7
383 SPX 2390.9 * SPX170519P01650000 put 2017-05-19 2017-05-12 1650 0.05 0.0 0.05 0 10401 0.07200000000000001 0.0 0.0 0.0 0.0 SPX170519P01650000 7
384 SPX 2402.32 * SPX170519C01000000 call 2017-05-19 2017-05-15 1000 1400.0 1397.7 1402.3 0 8120 0.0542 1.0 0.0 -11.8587 0.0 SPX170519C01000000 4
385 SPX 2402.32 * SPX170519P01650000 put 2017-05-19 2017-05-15 1650 0.05 0.0 0.05 0 10401 0.0842 0.0 0.0 0.0 0.0 SPX170519P01650000 4
386 SPX 2400.67 * SPX170519C01000000 call 2017-05-19 2017-05-16 1000 1400.0 1397.1 1401.6 0 8120 0.0642 1.0 0.0 -11.8591 0.0 SPX170519C01000000 3
387 SPX 2400.67 * SPX170519P01650000 put 2017-05-19 2017-05-16 1650 0.05 0.0 0.05 0 10401 0.0816 0.0 0.0 0.0 0.0 SPX170519P01650000 3
388 SPX 2357.03 * SPX170519C01000000 call 2017-05-19 2017-05-17 1000 1400.0 1357.5 1365.1 0 8120 0.1665 1.0 0.0 -11.8595 0.0 SPX170519C01000000 2
389 SPX 2357.03 * SPX170519P01650000 put 2017-05-19 2017-05-17 1650 0.05 0.0 0.05 0 10401 0.158 0.0 0.0 0.0 0.0 SPX170519P01650000 2
390 SPX 2365.72 * SPX170519C01000000 call 2017-05-19 2017-05-18 1000 1368.13 1361.2 1368.8 500 8120 0.1967 1.0 0.0 -11.8599 0.0 SPX170519C01000000 1
391 SPX 2365.72 * SPX170519P01650000 put 2017-05-19 2017-05-18 1650 0.05 0.0 0.05 0 10401 0.1635 0.0 0.0 0.0 0.0 SPX170519P01650000 1
392 SPX 2381.73 * SPX170519C01000000 call 2017-05-19 2017-05-19 1000 1368.13 1361.2 1368.9 0 7770 0.3 1.0 0.0 0.0 0.0 SPX170519C01000000 0
393 SPX 2381.73 * SPX170519P01650000 put 2017-05-19 2017-05-19 1650 0.05 0.0 0.05 0 10401 0.3 0.0 0.0 0.0 0.0 SPX170519P01650000 0