wassname/options_backtester
1
0
Fork 0
mirror of https://github.com/wassname/options_backtester.git synced 2026-06-27 20:22:06 +08:00
Code Issues Packages Projects Releases Wiki Activity

Merge pull request #44 from catalinasy/master

Browse Source 
Adding data for testing
This commit is contained in:
Juan Pablo Amoroso
2019-08-07 11:52:01 -03:00
committed by GitHub
parent 6e1d596873 b371b1cc58
commit dc3ca42e79
23 changed files with 1073 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
.gitignore
+1 -1
View File
@@ -104,7 +104,7 @@ venv.bak/
.mypy_cache/
# exclude data from source control by default
data/
./data
# Mac OS-specific storage files
.DS_Store
data_scraper/test/data/cboe/SPX_March_2019.csv
+526
View File
@@ -0,0 +1,526 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/01/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/01/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/01/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/01/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/01/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/01/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/01/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/01/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/01/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/01/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/01/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/01/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/01/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/01/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/01/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/01/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/01/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/01/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/01/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/01/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/01/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/01/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/01/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/01/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/01/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/04/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/04/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/04/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/04/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/04/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/04/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/04/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/04/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/04/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/04/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/04/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/04/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/04/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/04/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/04/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/04/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/04/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/04/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/04/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/04/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/04/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/04/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/04/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/04/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/04/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/05/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/05/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/05/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/05/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/05/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/05/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/05/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/05/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/05/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/05/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/05/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/05/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/05/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/05/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/05/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/05/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/05/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/05/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/05/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/05/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/05/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/05/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/05/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/05/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/05/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/06/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/06/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/06/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/06/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/06/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/06/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/06/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/06/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/06/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/06/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/06/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/06/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/06/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/06/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/06/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/06/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/06/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/06/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/06/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/06/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/06/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/06/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/06/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/06/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/06/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/07/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/07/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/07/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/07/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/07/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/07/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/07/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/07/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/07/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/07/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/07/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/07/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/07/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/07/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/07/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/07/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/07/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/07/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/07/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/07/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/07/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/07/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/07/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/07/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/07/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/08/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/08/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/08/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/08/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/08/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/08/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/08/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/08/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/08/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/08/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/08/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/08/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/08/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/08/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/08/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/08/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/08/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/08/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/08/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/08/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/08/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/08/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/08/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/08/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/08/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/11/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/11/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/11/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/11/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/11/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/11/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/11/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/11/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/11/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/11/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/11/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/11/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/11/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/11/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/11/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/11/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/11/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/11/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/11/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/11/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/11/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/11/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/11/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/11/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/11/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/12/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/12/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/12/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/12/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/12/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/12/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/12/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/12/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/12/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/12/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/12/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/12/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/12/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/12/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/12/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/12/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/12/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/12/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/12/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/12/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/12/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/12/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/12/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/12/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/12/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/13/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/13/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/13/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/13/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/13/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/13/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/13/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/13/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/13/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/13/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/13/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/13/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/13/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/13/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/13/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/13/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/13/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/13/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/13/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/13/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/13/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/13/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/13/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/13/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/13/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/14/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/14/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/14/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/14/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/14/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/14/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/14/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/14/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/14/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/14/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/14/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/14/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/14/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/14/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/14/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/14/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/14/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/14/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/14/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/14/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/14/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/14/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/14/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/14/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/14/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/15/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/15/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/15/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/15/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/15/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/15/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/15/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/15/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/15/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/15/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/15/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/15/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/15/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/15/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/15/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/15/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/15/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/15/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/15/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/15/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/15/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/15/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/15/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/15/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/15/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/18/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/18/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/18/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/18/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/18/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/18/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/18/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/18/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/18/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/18/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/18/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/18/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/18/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/18/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/18/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/18/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/18/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/18/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/18/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/18/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/18/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/18/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/18/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/18/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/18/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/19/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/19/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/19/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/19/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/19/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/19/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/19/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/19/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/19/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/19/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/19/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/19/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/19/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/19/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/19/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/19/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/19/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/19/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/19/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/19/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/19/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/19/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/19/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/19/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/19/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/20/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/20/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/20/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/20/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/20/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/20/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/20/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/20/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/20/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/20/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/20/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/20/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/20/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/20/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/20/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/20/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/20/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/20/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/20/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/20/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/20/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/20/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/20/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/20/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/20/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/21/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/21/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/21/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/21/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/21/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/21/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/21/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/21/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/21/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/21/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/21/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/21/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/21/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/21/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/21/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/21/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/21/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/21/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/21/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/21/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/21/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/21/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/21/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/21/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/21/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/22/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/22/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/22/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/22/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/22/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/22/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/22/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/22/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/22/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/22/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/22/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/22/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/22/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/22/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/22/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/22/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/22/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/22/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/22/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/22/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/22/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/22/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/22/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/22/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/22/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/25/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/25/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/25/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/25/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/25/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/25/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/25/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/25/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/25/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/25/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/25/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/25/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/25/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/25/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/25/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/25/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/25/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/25/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/25/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/25/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/25/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/25/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/25/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/25/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/25/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/26/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/26/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/26/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/26/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/26/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/26/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/26/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/26/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/26/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/26/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/26/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/26/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/26/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/26/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/26/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/26/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/26/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/26/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/26/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/26/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/26/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/26/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/26/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/26/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/26/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/27/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/27/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/27/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/27/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/27/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/27/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/27/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/27/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/27/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/27/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/27/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/27/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/27/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/27/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/27/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/27/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/27/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/27/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/27/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/27/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/27/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/27/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/27/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/27/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/27/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/28/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/28/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/28/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/28/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/28/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/28/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/28/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/28/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/28/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/28/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/28/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/28/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/28/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/28/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/28/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/28/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/28/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/28/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/28/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/28/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/28/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/28/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/28/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/28/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/28/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/29/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/29/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/29/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/29/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/29/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/29/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/29/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/29/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/29/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/29/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/29/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/29/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/29/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/29/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/29/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/29/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/29/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/29/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/29/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/29/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/29/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/29/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/29/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/29/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/29/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/01/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/01/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/01/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/01/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/01/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/01/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/01/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/01/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/01/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/01/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/01/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/01/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/01/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/01/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/01/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/01/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/01/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/01/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/01/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/01/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/01/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/01/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/01/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/01/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/01/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
27 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/04/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
28 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/04/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
29 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/04/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
30 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/04/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
31 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/04/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
32 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/04/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
33 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/04/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
34 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/04/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
35 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/04/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
36 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/04/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
37 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/04/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
38 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/04/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
39 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/04/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
40 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/04/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
41 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/04/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
42 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/04/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
43 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/04/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
44 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/04/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
45 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/04/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
46 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/04/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
47 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/04/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
48 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/04/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
49 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/04/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
50 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/04/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
51 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/04/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
52 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/05/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
53 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/05/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
54 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/05/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
55 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/05/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
56 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/05/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
57 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/05/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
58 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/05/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
59 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/05/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
60 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/05/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
61 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/05/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
62 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/05/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
63 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/05/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
64 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/05/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
65 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/05/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
66 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/05/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
67 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/05/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
68 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/05/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
69 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/05/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
70 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/05/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
71 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/05/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
72 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/05/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
73 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/05/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
74 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/05/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
75 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/05/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
76 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/05/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
77 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/06/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
78 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/06/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
79 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/06/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
80 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/06/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
81 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/06/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
82 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/06/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
83 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/06/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
84 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/06/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
85 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/06/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
86 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/06/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
87 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/06/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
88 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/06/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
89 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/06/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
90 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/06/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
91 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/06/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
92 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/06/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
93 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/06/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
94 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/06/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
95 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/06/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
96 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/06/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
97 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/06/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
98 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/06/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
99 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/06/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
100 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/06/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
101 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/06/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
102 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/07/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
103 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/07/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
104 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/07/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
105 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/07/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
106 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/07/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
107 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/07/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
108 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/07/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
109 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/07/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
110 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/07/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
111 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/07/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
112 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/07/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
113 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/07/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
114 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/07/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
115 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/07/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
116 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/07/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
117 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/07/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
118 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/07/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
119 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/07/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
120 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/07/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
121 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/07/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
122 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/07/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
123 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/07/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
124 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/07/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
125 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/07/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
126 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/07/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
127 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/08/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
128 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/08/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
129 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/08/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
130 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/08/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
131 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/08/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
132 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/08/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
133 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/08/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
134 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/08/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
135 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/08/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
136 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/08/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
137 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/08/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
138 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/08/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
139 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/08/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
140 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/08/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
141 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/08/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
142 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/08/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
143 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/08/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
144 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/08/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
145 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/08/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
146 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/08/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
147 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/08/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
148 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/08/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
149 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/08/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
150 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/08/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
151 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/08/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
152 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/11/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
153 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/11/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
154 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/11/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
155 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/11/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
156 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/11/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
157 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/11/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
158 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/11/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
159 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/11/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
160 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/11/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
161 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/11/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
162 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/11/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
163 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/11/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
164 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/11/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
165 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/11/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
166 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/11/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
167 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/11/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
168 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/11/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
169 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/11/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
170 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/11/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
171 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/11/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
172 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/11/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
173 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/11/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
174 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/11/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
175 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/11/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
176 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/11/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
177 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/12/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
178 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/12/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
179 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/12/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
180 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/12/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
181 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/12/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
182 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/12/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
183 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/12/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
184 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/12/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
185 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/12/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
186 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/12/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
187 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/12/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
188 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/12/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
189 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/12/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
190 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/12/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
191 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/12/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
192 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/12/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
193 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/12/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
194 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/12/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
195 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/12/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
196 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/12/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
197 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/12/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
198 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/12/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
199 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/12/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
200 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/12/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
201 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/12/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
202 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/13/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
203 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/13/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
204 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/13/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
205 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/13/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
206 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/13/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
207 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/13/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
208 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/13/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
209 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/13/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
210 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/13/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
211 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/13/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
212 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/13/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
213 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/13/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
214 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/13/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
215 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/13/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
216 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/13/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
217 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/13/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
218 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/13/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
219 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/13/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
220 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/13/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
221 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/13/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
222 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/13/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
223 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/13/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
224 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/13/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
225 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/13/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
226 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/13/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
227 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/14/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
228 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/14/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
229 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/14/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
230 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/14/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
231 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/14/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
232 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/14/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
233 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/14/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
234 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/14/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
235 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/14/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
236 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/14/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
237 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/14/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
238 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/14/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
239 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/14/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
240 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/14/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
241 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/14/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
242 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/14/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
243 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/14/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
244 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/14/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
245 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/14/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
246 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/14/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
247 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/14/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
248 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/14/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
249 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/14/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
250 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/14/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
251 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/14/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
252 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/15/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
253 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/15/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
254 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/15/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
255 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/15/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
256 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/15/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
257 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/15/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
258 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/15/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
259 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/15/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
260 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/15/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
261 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/15/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
262 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/15/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
263 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/15/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
264 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/15/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
265 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/15/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
266 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/15/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
267 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/15/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
268 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/15/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
269 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/15/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
270 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/15/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
271 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/15/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
272 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/15/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
273 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/15/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
274 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/15/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
275 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/15/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
276 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/15/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
277 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/18/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
278 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/18/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
279 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/18/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
280 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/18/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
281 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/18/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
282 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/18/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
283 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/18/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
284 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/18/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
285 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/18/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
286 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/18/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
287 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/18/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
288 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/18/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
289 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/18/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
290 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/18/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
291 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/18/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
292 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/18/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
293 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/18/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
294 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/18/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
295 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/18/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
296 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/18/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
297 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/18/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
298 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/18/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
299 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/18/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
300 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/18/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
301 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/18/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
302 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/19/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
303 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/19/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
304 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/19/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
305 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/19/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
306 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/19/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
307 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/19/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
308 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/19/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
309 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/19/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
310 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/19/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
311 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/19/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
312 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/19/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
313 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/19/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
314 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/19/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
315 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/19/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
316 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/19/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
317 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/19/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
318 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/19/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
319 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/19/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
320 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/19/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
321 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/19/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
322 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/19/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
323 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/19/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
324 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/19/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
325 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/19/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
326 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/19/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
327 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/20/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
328 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/20/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
329 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/20/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
330 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/20/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
331 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/20/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
332 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/20/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
333 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/20/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
334 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/20/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
335 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/20/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
336 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/20/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
337 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/20/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
338 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/20/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
339 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/20/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
340 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/20/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
341 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/20/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
342 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/20/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
343 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/20/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
344 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/20/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
345 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/20/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
346 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/20/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
347 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/20/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
348 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/20/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
349 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/20/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
350 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/20/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
351 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/20/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
352 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/21/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
353 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/21/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
354 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/21/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
355 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/21/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
356 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/21/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
357 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/21/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
358 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/21/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
359 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/21/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
360 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/21/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
361 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/21/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
362 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/21/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
363 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/21/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
364 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/21/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
365 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/21/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
366 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/21/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
367 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/21/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
368 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/21/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
369 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/21/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
370 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/21/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
371 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/21/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
372 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/21/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
373 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/21/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
374 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/21/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
375 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/21/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
376 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/21/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
377 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/22/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
378 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/22/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
379 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/22/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
380 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/22/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
381 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/22/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
382 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/22/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
383 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/22/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
384 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/22/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
385 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/22/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
386 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/22/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
387 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/22/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
388 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/22/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
389 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/22/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
390 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/22/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
391 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/22/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
392 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/22/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
393 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/22/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
394 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/22/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
395 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/22/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
396 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/22/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
397 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/22/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
398 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/22/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
399 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/22/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
400 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/22/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
401 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/22/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
402 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/25/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
403 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/25/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
404 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/25/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
405 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/25/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
406 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/25/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
407 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/25/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
408 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/25/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
409 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/25/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
410 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/25/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
411 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/25/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
412 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/25/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
413 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/25/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
414 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/25/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
415 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/25/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
416 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/25/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
417 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/25/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
418 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/25/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
419 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/25/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
420 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/25/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
421 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/25/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
422 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/25/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
423 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/25/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
424 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/25/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
425 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/25/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
426 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/25/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
427 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/26/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
428 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/26/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
429 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/26/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
430 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/26/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
431 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/26/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
432 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/26/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
433 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/26/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
434 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/26/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
435 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/26/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
436 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/26/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
437 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/26/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
438 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/26/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
439 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/26/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
440 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/26/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
441 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/26/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
442 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/26/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
443 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/26/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
444 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/26/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
445 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/26/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
446 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/26/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
447 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/26/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
448 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/26/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
449 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/26/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
450 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/26/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
451 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/26/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
452 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/27/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
453 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/27/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
454 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/27/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
455 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/27/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
456 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/27/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
457 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/27/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
458 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/27/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
459 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/27/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
460 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/27/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
461 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/27/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
462 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/27/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
463 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/27/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
464 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/27/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
465 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/27/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
466 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/27/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
467 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/27/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
468 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/27/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
469 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/27/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
470 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/27/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
471 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/27/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
472 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/27/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
473 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/27/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
474 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/27/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
475 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/27/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
476 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/27/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
477 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/28/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
478 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/28/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
479 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/28/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
480 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/28/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
481 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/28/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
482 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/28/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
483 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/28/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
484 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/28/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
485 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/28/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
486 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/28/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
487 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/28/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
488 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/28/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
489 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/28/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
490 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/28/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
491 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/28/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
492 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/28/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
493 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/28/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
494 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/28/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
495 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/28/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
496 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/28/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
497 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/28/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
498 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/28/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
499 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/28/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
500 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/28/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
501 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/28/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
502 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/29/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
503 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/29/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
504 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/29/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
505 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/29/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
506 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/29/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
507 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/29/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
508 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/29/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
509 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/29/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
510 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/29/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
511 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/29/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
512 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/29/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
513 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/29/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
514 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/29/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
515 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/29/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
516 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/29/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
517 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/29/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
518 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/29/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
519 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/29/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
520 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/29/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
521 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/29/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
522 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/29/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
523 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/29/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
524 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/29/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
525 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/29/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
526 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/29/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190301.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/01/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/01/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/01/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/01/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/01/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/01/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/01/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/01/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/01/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/01/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/01/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/01/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/01/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/01/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/01/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/01/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/01/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/01/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/01/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/01/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/01/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/01/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/01/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/01/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/01/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/01/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/01/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/01/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/01/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/01/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/01/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/01/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/01/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/01/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/01/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/01/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/01/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/01/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/01/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/01/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/01/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/01/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/01/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/01/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/01/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/01/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/01/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/01/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/01/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/01/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190304.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/04/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/04/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/04/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/04/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/04/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/04/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/04/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/04/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/04/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/04/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/04/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/04/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/04/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/04/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/04/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/04/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/04/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/04/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/04/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/04/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/04/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/04/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/04/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/04/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/04/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/04/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/04/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/04/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/04/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/04/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/04/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/04/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/04/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/04/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/04/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/04/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/04/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/04/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/04/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/04/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/04/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/04/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/04/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/04/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/04/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/04/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/04/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/04/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/04/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/04/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190305.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/05/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/05/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/05/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/05/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/05/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/05/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/05/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/05/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/05/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/05/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/05/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/05/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/05/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/05/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/05/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/05/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/05/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/05/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/05/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/05/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/05/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/05/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/05/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/05/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/05/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/05/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/05/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/05/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/05/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/05/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/05/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/05/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/05/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/05/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/05/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/05/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/05/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/05/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/05/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/05/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/05/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/05/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/05/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/05/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/05/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/05/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/05/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/05/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/05/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/05/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190306.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/06/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/06/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/06/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/06/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/06/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/06/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/06/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/06/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/06/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/06/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/06/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/06/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/06/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/06/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/06/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/06/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/06/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/06/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/06/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/06/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/06/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/06/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/06/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/06/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/06/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/06/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/06/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/06/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/06/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/06/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/06/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/06/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/06/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/06/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/06/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/06/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/06/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/06/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/06/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/06/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/06/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/06/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/06/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/06/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/06/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/06/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/06/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/06/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/06/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/06/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190307.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/07/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/07/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/07/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/07/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/07/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/07/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/07/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/07/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/07/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/07/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/07/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/07/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/07/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/07/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/07/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/07/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/07/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/07/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/07/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/07/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/07/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/07/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/07/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/07/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/07/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/07/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/07/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/07/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/07/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/07/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/07/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/07/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/07/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/07/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/07/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/07/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/07/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/07/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/07/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/07/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/07/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/07/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/07/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/07/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/07/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/07/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/07/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/07/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/07/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/07/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190308.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/08/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/08/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/08/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/08/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/08/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/08/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/08/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/08/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/08/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/08/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/08/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/08/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/08/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/08/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/08/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/08/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/08/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/08/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/08/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/08/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/08/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/08/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/08/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/08/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/08/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/08/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/08/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/08/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/08/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/08/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/08/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/08/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/08/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/08/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/08/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/08/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/08/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/08/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/08/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/08/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/08/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/08/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/08/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/08/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/08/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/08/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/08/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/08/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/08/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/08/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190311.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/11/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/11/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/11/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/11/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/11/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/11/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/11/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/11/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/11/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/11/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/11/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/11/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/11/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/11/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/11/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/11/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/11/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/11/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/11/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/11/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/11/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/11/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/11/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/11/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/11/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/11/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/11/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/11/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/11/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/11/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/11/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/11/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/11/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/11/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/11/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/11/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/11/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/11/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/11/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/11/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/11/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/11/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/11/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/11/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/11/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/11/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/11/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/11/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/11/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/11/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190312.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/12/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/12/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/12/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/12/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/12/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/12/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/12/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/12/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/12/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/12/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/12/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/12/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/12/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/12/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/12/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/12/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/12/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/12/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/12/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/12/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/12/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/12/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/12/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/12/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/12/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/12/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/12/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/12/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/12/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/12/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/12/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/12/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/12/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/12/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/12/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/12/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/12/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/12/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/12/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/12/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/12/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/12/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/12/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/12/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/12/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/12/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/12/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/12/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/12/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/12/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190313.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/13/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/13/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/13/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/13/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/13/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/13/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/13/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/13/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/13/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/13/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/13/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/13/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/13/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/13/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/13/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/13/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/13/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/13/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/13/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/13/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/13/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/13/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/13/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/13/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/13/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/13/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/13/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/13/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/13/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/13/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/13/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/13/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/13/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/13/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/13/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/13/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/13/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/13/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/13/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/13/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/13/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/13/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/13/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/13/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/13/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/13/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/13/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/13/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/13/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/13/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190314.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/14/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/14/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/14/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/14/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/14/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/14/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/14/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/14/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/14/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/14/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/14/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/14/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/14/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/14/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/14/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/14/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/14/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/14/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/14/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/14/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/14/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/14/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/14/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/14/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/14/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/14/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/14/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/14/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/14/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/14/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/14/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/14/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/14/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/14/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/14/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/14/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/14/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/14/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/14/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/14/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/14/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/14/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/14/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/14/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/14/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/14/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/14/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/14/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/14/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/14/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190315.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/15/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/15/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/15/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/15/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/15/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/15/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/15/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/15/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/15/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/15/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/15/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/15/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/15/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/15/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/15/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/15/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/15/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/15/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/15/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/15/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/15/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/15/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/15/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/15/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/15/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/15/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/15/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/15/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/15/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/15/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/15/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/15/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/15/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/15/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/15/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/15/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/15/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/15/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/15/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/15/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/15/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/15/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/15/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/15/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/15/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/15/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/15/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/15/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/15/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/15/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190318.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/18/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/18/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/18/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/18/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/18/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/18/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/18/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/18/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/18/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/18/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/18/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/18/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/18/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/18/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/18/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/18/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/18/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/18/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/18/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/18/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/18/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/18/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/18/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/18/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/18/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/18/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/18/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/18/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/18/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/18/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/18/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/18/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/18/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/18/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/18/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/18/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/18/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/18/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/18/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/18/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/18/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/18/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/18/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/18/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/18/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/18/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/18/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/18/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/18/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/18/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190319.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/19/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/19/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/19/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/19/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/19/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/19/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/19/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/19/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/19/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/19/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/19/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/19/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/19/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/19/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/19/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/19/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/19/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/19/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/19/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/19/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/19/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/19/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/19/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/19/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/19/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/19/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/19/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/19/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/19/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/19/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/19/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/19/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/19/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/19/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/19/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/19/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/19/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/19/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/19/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/19/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/19/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/19/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/19/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/19/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/19/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/19/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/19/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/19/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/19/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/19/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190320.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/20/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/20/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/20/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/20/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/20/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/20/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/20/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/20/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/20/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/20/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/20/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/20/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/20/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/20/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/20/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/20/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/20/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/20/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/20/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/20/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/20/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/20/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/20/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/20/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/20/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/20/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/20/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/20/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/20/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/20/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/20/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/20/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/20/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/20/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/20/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/20/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/20/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/20/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/20/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/20/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/20/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/20/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/20/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/20/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/20/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/20/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/20/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/20/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/20/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/20/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190321.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/21/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/21/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/21/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/21/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/21/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/21/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/21/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/21/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/21/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/21/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/21/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/21/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/21/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/21/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/21/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/21/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/21/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/21/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/21/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/21/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/21/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/21/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/21/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/21/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/21/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/21/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/21/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/21/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/21/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/21/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/21/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/21/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/21/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/21/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/21/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/21/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/21/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/21/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/21/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/21/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/21/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/21/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/21/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/21/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/21/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/21/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/21/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/21/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/21/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/21/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190322.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/22/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/22/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/22/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/22/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/22/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/22/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/22/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/22/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/22/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/22/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/22/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/22/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/22/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/22/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/22/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/22/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/22/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/22/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/22/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/22/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/22/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/22/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/22/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/22/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/22/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/22/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/22/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/22/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/22/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/22/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/22/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/22/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/22/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/22/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/22/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/22/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/22/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/22/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/22/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/22/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/22/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/22/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/22/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/22/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/22/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/22/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/22/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/22/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/22/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/22/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190325.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/25/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/25/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/25/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/25/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/25/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/25/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/25/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/25/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/25/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/25/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/25/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/25/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/25/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/25/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/25/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/25/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/25/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/25/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/25/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/25/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/25/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/25/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/25/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/25/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/25/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/25/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/25/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/25/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/25/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/25/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/25/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/25/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/25/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/25/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/25/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/25/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/25/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/25/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/25/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/25/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/25/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/25/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/25/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/25/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/25/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/25/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/25/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/25/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/25/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/25/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190326.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/26/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/26/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/26/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/26/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/26/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/26/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/26/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/26/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/26/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/26/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/26/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/26/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/26/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/26/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/26/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/26/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/26/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/26/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/26/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/26/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/26/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/26/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/26/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/26/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/26/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/26/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/26/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/26/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/26/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/26/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/26/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/26/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/26/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/26/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/26/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/26/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/26/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/26/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/26/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/26/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/26/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/26/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/26/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/26/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/26/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/26/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/26/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/26/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/26/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/26/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190327.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/27/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/27/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/27/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/27/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/27/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/27/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/27/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/27/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/27/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/27/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/27/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/27/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/27/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/27/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/27/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/27/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/27/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/27/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/27/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/27/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/27/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/27/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/27/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/27/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/27/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/27/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/27/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/27/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/27/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/27/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/27/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/27/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/27/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/27/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/27/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/27/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/27/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/27/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/27/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/27/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/27/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/27/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/27/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/27/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/27/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/27/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/27/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/27/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/27/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/27/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190328.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/28/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/28/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/28/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/28/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/28/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/28/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/28/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/28/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/28/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/28/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/28/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/28/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/28/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/28/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/28/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/28/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/28/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/28/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/28/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/28/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/28/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/28/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/28/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/28/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/28/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/28/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/28/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/28/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/28/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/28/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/28/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/28/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/28/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/28/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/28/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/28/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/28/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/28/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/28/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/28/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/28/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/28/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/28/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/28/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/28/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/28/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/28/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/28/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/28/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/28/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003
data_scraper/test/data/cboe/SPX_daily/SPX_20190329.csv
+26
View File
@@ -0,0 +1,26 @@
underlying,underlying_last,exchange,optionroot,type,expiration,quotedate,strike,last,net,bid,ask,volume,openinterest,impliedvol,delta,gamma
SPX,2810.92,CBOE,SPXW190313C01700000,call,03/13/2019,03/29/2019,1700.0,0.0,0.0,1099.0,1122.9,0,1,24.6156,0.9898,0.0
SPX,2810.92,CBOE,SPXW190313C01800000,call,03/13/2019,03/29/2019,1800.0,0.0,0.0,999.0,1022.8,0,0,22.0919,0.9887,0.0001
SPX,2810.92,CBOE,SPXW190313C01850000,call,03/13/2019,03/29/2019,1850.0,0.0,0.0,949.0,972.8,0,0,20.8793,0.9881,0.0001
SPX,2810.92,CBOE,SPXW190313C01900000,call,03/13/2019,03/29/2019,1900.0,918.25,25.1,899.0,922.8,14,24,19.6912,0.9874,0.0001
SPX,2810.92,CBOE,SPXW190313C01950000,call,03/13/2019,03/29/2019,1950.0,0.0,0.0,849.0,872.8,0,0,18.531,0.9867,0.0001
SPX,2810.92,CBOE,SPXW190313C02000000,call,03/13/2019,03/29/2019,2000.0,0.0,0.0,799.0,822.8,0,0,19.0905,0.978,0.0001
SPX,2810.92,CBOE,SPXW190313C02050000,call,03/13/2019,03/29/2019,2050.0,0.0,0.0,749.0,772.8,0,0,17.8566,0.9768,0.0001
SPX,2810.92,CBOE,SPXW190313C02100000,call,03/13/2019,03/29/2019,2100.0,0.0,0.0,699.0,722.8,0,0,16.7116,0.9751,0.0001
SPX,2810.92,CBOE,SPXW190313C02150000,call,03/13/2019,03/29/2019,2150.0,0.0,0.0,649.0,672.8,0,0,15.5546,0.9733,0.0002
SPX,2810.92,CBOE,SPXW190313C02175000,call,03/13/2019,03/29/2019,2175.0,0.0,0.0,624.0,647.8,0,0,14.9811,0.9724,0.0002
SPX,2810.92,CBOE,SPXW190313C02200000,call,03/13/2019,03/29/2019,2200.0,0.0,0.0,599.0,622.8,0,0,14.4148,0.9714,0.0002
SPX,2810.92,CBOE,SPXW190313C02225000,call,03/13/2019,03/29/2019,2225.0,0.0,0.0,574.0,597.8,0,0,13.8499,0.9703,0.0002
SPX,2810.92,CBOE,SPXW190313C02250000,call,03/13/2019,03/29/2019,2250.0,0.0,0.0,549.0,572.8,0,0,13.2892,0.9692,0.0002
SPX,2810.92,CBOE,SPXW190313C02275000,call,03/13/2019,03/29/2019,2275.0,0.0,0.0,524.0,547.8,0,0,12.7054,0.9682,0.0002
SPX,2810.92,CBOE,SPXW190313C02300000,call,03/13/2019,03/29/2019,2300.0,0.0,0.0,499.0,522.8,0,0,12.1796,0.9666,0.0002
SPX,2810.92,CBOE,SPXW190313C02325000,call,03/13/2019,03/29/2019,2325.0,0.0,0.0,474.0,497.9,0,0,11.6786,0.9647,0.0003
SPX,2810.92,CBOE,SPXW190313C02330000,call,03/13/2019,03/29/2019,2330.0,0.0,0.0,469.0,492.8,0,0,11.5691,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02340000,call,03/13/2019,03/29/2019,2340.0,0.0,0.0,459.0,482.8,0,0,11.2999,0.9643,0.0003
SPX,2810.92,CBOE,SPXW190313C02350000,call,03/13/2019,03/29/2019,2350.0,0.0,0.0,449.0,472.8,0,0,11.0811,0.9637,0.0003
SPX,2810.92,CBOE,SPXW190313C02360000,call,03/13/2019,03/29/2019,2360.0,0.0,0.0,439.0,462.8,0,0,10.8627,0.963,0.0003
SPX,2810.92,CBOE,SPXW190313C02370000,call,03/13/2019,03/29/2019,2370.0,0.0,0.0,429.0,452.8,0,0,10.6912,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02375000,call,03/13/2019,03/29/2019,2375.0,0.0,0.0,424.0,447.8,0,0,10.5585,0.9617,0.0003
SPX,2810.92,CBOE,SPXW190313C02380000,call,03/13/2019,03/29/2019,2380.0,0.0,0.0,419.0,442.8,0,0,10.4721,0.961,0.0003
SPX,2810.92,CBOE,SPXW190313C02390000,call,03/13/2019,03/29/2019,2390.0,0.0,0.0,409.0,432.8,0,0,10.2554,0.9602,0.0003
SPX,2810.92,CBOE,SPXW190313C02400000,call,03/13/2019,03/29/2019,2400.0,0.0,0.0,399.0,422.9,0,0,10.0369,0.9595,0.0003
1 underlying underlying_last exchange optionroot type expiration quotedate strike last net bid ask volume openinterest impliedvol delta gamma
2 SPX 2810.92 CBOE SPXW190313C01700000 call 03/13/2019 03/29/2019 1700.0 0.0 0.0 1099.0 1122.9 0 1 24.6156 0.9898 0.0
3 SPX 2810.92 CBOE SPXW190313C01800000 call 03/13/2019 03/29/2019 1800.0 0.0 0.0 999.0 1022.8 0 0 22.0919 0.9887 0.0001
4 SPX 2810.92 CBOE SPXW190313C01850000 call 03/13/2019 03/29/2019 1850.0 0.0 0.0 949.0 972.8 0 0 20.8793 0.9881 0.0001
5 SPX 2810.92 CBOE SPXW190313C01900000 call 03/13/2019 03/29/2019 1900.0 918.25 25.1 899.0 922.8 14 24 19.6912 0.9874 0.0001
6 SPX 2810.92 CBOE SPXW190313C01950000 call 03/13/2019 03/29/2019 1950.0 0.0 0.0 849.0 872.8 0 0 18.531 0.9867 0.0001
7 SPX 2810.92 CBOE SPXW190313C02000000 call 03/13/2019 03/29/2019 2000.0 0.0 0.0 799.0 822.8 0 0 19.0905 0.978 0.0001
8 SPX 2810.92 CBOE SPXW190313C02050000 call 03/13/2019 03/29/2019 2050.0 0.0 0.0 749.0 772.8 0 0 17.8566 0.9768 0.0001
9 SPX 2810.92 CBOE SPXW190313C02100000 call 03/13/2019 03/29/2019 2100.0 0.0 0.0 699.0 722.8 0 0 16.7116 0.9751 0.0001
10 SPX 2810.92 CBOE SPXW190313C02150000 call 03/13/2019 03/29/2019 2150.0 0.0 0.0 649.0 672.8 0 0 15.5546 0.9733 0.0002
11 SPX 2810.92 CBOE SPXW190313C02175000 call 03/13/2019 03/29/2019 2175.0 0.0 0.0 624.0 647.8 0 0 14.9811 0.9724 0.0002
12 SPX 2810.92 CBOE SPXW190313C02200000 call 03/13/2019 03/29/2019 2200.0 0.0 0.0 599.0 622.8 0 0 14.4148 0.9714 0.0002
13 SPX 2810.92 CBOE SPXW190313C02225000 call 03/13/2019 03/29/2019 2225.0 0.0 0.0 574.0 597.8 0 0 13.8499 0.9703 0.0002
14 SPX 2810.92 CBOE SPXW190313C02250000 call 03/13/2019 03/29/2019 2250.0 0.0 0.0 549.0 572.8 0 0 13.2892 0.9692 0.0002
15 SPX 2810.92 CBOE SPXW190313C02275000 call 03/13/2019 03/29/2019 2275.0 0.0 0.0 524.0 547.8 0 0 12.7054 0.9682 0.0002
16 SPX 2810.92 CBOE SPXW190313C02300000 call 03/13/2019 03/29/2019 2300.0 0.0 0.0 499.0 522.8 0 0 12.1796 0.9666 0.0002
17 SPX 2810.92 CBOE SPXW190313C02325000 call 03/13/2019 03/29/2019 2325.0 0.0 0.0 474.0 497.9 0 0 11.6786 0.9647 0.0003
18 SPX 2810.92 CBOE SPXW190313C02330000 call 03/13/2019 03/29/2019 2330.0 0.0 0.0 469.0 492.8 0 0 11.5691 0.9643 0.0003
19 SPX 2810.92 CBOE SPXW190313C02340000 call 03/13/2019 03/29/2019 2340.0 0.0 0.0 459.0 482.8 0 0 11.2999 0.9643 0.0003
20 SPX 2810.92 CBOE SPXW190313C02350000 call 03/13/2019 03/29/2019 2350.0 0.0 0.0 449.0 472.8 0 0 11.0811 0.9637 0.0003
21 SPX 2810.92 CBOE SPXW190313C02360000 call 03/13/2019 03/29/2019 2360.0 0.0 0.0 439.0 462.8 0 0 10.8627 0.963 0.0003
22 SPX 2810.92 CBOE SPXW190313C02370000 call 03/13/2019 03/29/2019 2370.0 0.0 0.0 429.0 452.8 0 0 10.6912 0.9617 0.0003
23 SPX 2810.92 CBOE SPXW190313C02375000 call 03/13/2019 03/29/2019 2375.0 0.0 0.0 424.0 447.8 0 0 10.5585 0.9617 0.0003
24 SPX 2810.92 CBOE SPXW190313C02380000 call 03/13/2019 03/29/2019 2380.0 0.0 0.0 419.0 442.8 0 0 10.4721 0.961 0.0003
25 SPX 2810.92 CBOE SPXW190313C02390000 call 03/13/2019 03/29/2019 2390.0 0.0 0.0 409.0 432.8 0 0 10.2554 0.9602 0.0003
26 SPX 2810.92 CBOE SPXW190313C02400000 call 03/13/2019 03/29/2019 2400.0 0.0 0.0 399.0 422.9 0 0 10.0369 0.9595 0.0003