underlying,underlying_last, exchange,optionroot,optionext,type,expiration,quotedate,strike,last,bid,ask,volume,openinterest,impliedvol,delta,gamma,theta,vega,optionalias,dte
SPX,2257.83,*,SPX170317C00300000,,call,2017-03-17,2017-01-03,300,1848.1,1945.3,1950.1,0,12,0.1844,0.9967,0.0,34.053000000000004,0.0,SPX170317C00300000,73
SPX,2257.83,*,SPX170317P00300000,,put,2017-03-17,2017-01-03,300,0.0,0.0,0.05,0,0,0.2518,0.0,0.0,0.0,0.0,SPX170317P00300000,73
SPX,2270.75,*,SPX170317C00300000,,call,2017-03-17,2017-01-04,300,1848.1,1956.9,1961.6,0,12,0.1504,0.9968,0.0,34.2057,0.0,SPX170317C00300000,72
SPX,2270.75,*,SPX170317P00300000,,put,2017-03-17,2017-01-04,300,0.0,0.0,0.25,0,0,0.2327,0.0,0.0,0.0,0.0,SPX170317P00300000,72
SPX,2269.0,*,SPX170317C00300000,,call,2017-03-17,2017-01-05,300,1848.1,1956.3,1961.0,0,12,0.1196,0.9984,0.0,15.3892,0.0,SPX170317C00300000,71
SPX,2269.0,*,SPX170317P00300000,,put,2017-03-17,2017-01-05,300,0.0,0.0,0.25,0,0,0.2345,0.0,0.0,0.0,0.0,SPX170317P00300000,71
SPX,2276.98,*,SPX170317C00300000,,call,2017-03-17,2017-01-06,300,1848.1,1966.0,1970.8,0,12,0.1713,0.997,0.0,32.851,0.0,SPX170317C00300000,70
SPX,2276.98,*,SPX170317P00300000,,put,2017-03-17,2017-01-06,300,0.0,0.0,0.25,0,0,0.2256,0.0,0.0,0.0,0.0,SPX170317P00300000,70
SPX,2276.98,*,SPX170421C00500000,,call,2017-04-21,2017-01-06,500,0.0,1763.4,1768.3,0,0,0.1168,1.0,0.0,-5.107,0.0,SPX170421C00500000,105
SPX,2276.98,*,SPX170421P01375000,,put,2017-04-21,2017-01-06,1375,1.05,0.3,0.65,0,323,0.2537,-0.0001,0.0,-0.1513,0.3447,SPX170421P01375000,105
SPX,2268.9,*,SPX170317C00300000,,call,2017-03-17,2017-01-09,300,1848.1,1959.0,1963.8,0,12,0.1794,0.9973,0.0,31.0589,0.0,SPX170317C00300000,67
SPX,2268.9,*,SPX170317P00300000,,put,2017-03-17,2017-01-09,300,0.0,0.0,0.25,0,0,0.2334,0.0,0.0,0.0,0.0,SPX170317P00300000,67
SPX,2268.9,*,SPX170317C00300000,,call,2017-03-17,2017-01-10,300,1848.1,1958.2,1962.9,0,12,0.1567,0.9974,0.0,29.4374,0.0,SPX170317C00300000,66
SPX,2268.9,*,SPX170317P00300000,,put,2017-03-17,2017-01-10,300,0.0,0.0,0.05,0,0,0.2254,0.0,0.0,0.0,0.0,SPX170317P00300000,66
SPX,2275.32,*,SPX170317C00300000,,call,2017-03-17,2017-01-11,300,1848.1,1965.1,1969.9,0,12,0.155,0.9973,0.0,31.1581,0.0,SPX170317C00300000,65
SPX,2275.32,*,SPX170317P00300000,,put,2017-03-17,2017-01-11,300,0.0,0.0,0.25,0,0,0.2203,0.0,0.0,0.0,0.0,SPX170317P00300000,65
SPX,2275.32,*,SPX170421C00500000,,call,2017-04-21,2017-01-11,500,0.0,1762.8,1767.6,0,0,0.1318,0.9986,0.0,6.4268,0.0,SPX170421C00500000,100
SPX,2275.32,*,SPX170421P01375000,,put,2017-04-21,2017-01-11,1375,1.05,0.25,0.55,0,323,0.2493,0.0,0.0,-0.0886,0.1946,SPX170421P01375000,100
SPX,2270.44,*,SPX170317C00300000,,call,2017-03-17,2017-01-12,300,1848.1,1959.0,1963.7,0,12,0.1288,0.9975,0.0,29.4619,0.0,SPX170317C00300000,64
SPX,2270.44,*,SPX170317P00300000,,put,2017-03-17,2017-01-12,300,0.0,0.0,0.15,0,0,0.2264,0.0,0.0,0.0,0.0,SPX170317P00300000,64
SPX,2270.44,*,SPX170421C00500000,,call,2017-04-21,2017-01-12,500,0.0,1756.8,1761.7,0,0,0.1479,0.9973,0.0,17.8806,0.0,SPX170421C00500000,99
SPX,2270.44,*,SPX170421P01375000,,put,2017-04-21,2017-01-12,1375,0.55,0.25,0.75,9,323,0.2496,0.0,0.0,-0.0938,0.2027,SPX170421P01375000,99
SPX,2274.64,*,SPX170317C00300000,,call,2017-03-17,2017-01-13,300,1848.1,1964.1,1968.8,0,12,0.126,0.9988,0.0,13.2477,0.0,SPX170317C00300000,63
SPX,2274.64,*,SPX170317P00300000,,put,2017-03-17,2017-01-13,300,0.0,0.0,0.25,0,0,0.2327,0.0,0.0,0.0,0.0,SPX170317P00300000,63
SPX,2274.64,*,SPX170421C00500000,,call,2017-04-21,2017-01-13,500,0.0,1761.9,1766.7,0,0,0.1418,0.9986,0.0,6.4234,0.0,SPX170421C00500000,98
SPX,2274.64,*,SPX170421P01375000,,put,2017-04-21,2017-01-13,1375,0.55,0.3,0.8,0,323,0.2549,0.0,0.0,-0.1106,0.2327,SPX170421P01375000,98
SPX,2267.89,*,SPX170317C00300000,,call,2017-03-17,2017-01-17,300,1848.1,1956.9,1961.6,0,12,0.0964,1.0,0.0,-3.0682,0.0,SPX170317C00300000,59
SPX,2267.89,*,SPX170317P00300000,,put,2017-03-17,2017-01-17,300,0.0,0.0,0.1,0,0,0.248,0.0,0.0,0.0,0.0,SPX170317P00300000,59
SPX,2267.89,*,SPX170421C00500000,,call,2017-04-21,2017-01-17,500,0.0,1754.6,1759.4,0,0,0.1157,1.0,0.0,-5.1086,0.0,SPX170421C00500000,94
SPX,2267.89,*,SPX170421P01375000,,put,2017-04-21,2017-01-17,1375,0.55,0.3,0.8,0,323,0.2672,-0.0001,0.0,-0.1796,0.3472,SPX170421P01375000,94
SPX,2271.89,*,SPX170317C00300000,,call,2017-03-17,2017-01-18,300,1848.1,1960.9,1965.6,0,12,0.1017,1.0,0.0,-3.0683,0.0,SPX170317C00300000,58
SPX,2271.89,*,SPX170317P00300000,,put,2017-03-17,2017-01-18,300,0.0,0.0,0.1,0,0,0.2524,0.0,0.0,0.0,0.0,SPX170317P00300000,58
SPX,2271.89,*,SPX170421C00500000,,call,2017-04-21,2017-01-18,500,0.0,1758.7,1763.5,0,0,0.1217,1.0,0.0,-5.1087,0.0,SPX170421C00500000,93
SPX,2271.89,*,SPX170421P01375000,,put,2017-04-21,2017-01-18,1375,0.6,0.3,0.6,3,323,0.2701,-0.0001,0.0,-0.1878,0.3552,SPX170421P01375000,93
SPX,2263.69,*,SPX170317C00300000,,call,2017-03-17,2017-01-19,300,1848.1,1954.1,1958.8,0,12,0.1187,1.0,0.0,-3.0683,0.0,SPX170317C00300000,57
SPX,2263.69,*,SPX170317P00300000,,put,2017-03-17,2017-01-19,300,0.0,0.0,0.1,0,0,0.2537,0.0,0.0,0.0,0.0,SPX170317P00300000,57
SPX,2263.69,*,SPX170421C00500000,,call,2017-04-21,2017-01-19,500,0.0,1751.7,1756.5,0,0,0.1221,1.0,0.0,-5.1089,0.0,SPX170421C00500000,92
SPX,2263.69,*,SPX170421P01375000,,put,2017-04-21,2017-01-19,1375,0.6,0.35,0.85,0,323,0.2703,-0.0001,0.0,-0.1953,0.3652,SPX170421P01375000,92
SPX,2271.31,*,SPX170317C00300000,,call,2017-03-17,2017-01-20,300,1848.1,1960.0,1964.7,0,12,0.0974,1.0,0.0,-3.0684,0.0,SPX170317C00300000,56
SPX,2271.31,*,SPX170317P00300000,,put,2017-03-17,2017-01-20,300,0.0,0.0,0.1,0,0,0.2345,0.0,0.0,0.0,0.0,SPX170317P00300000,56
SPX,2271.31,*,SPX170421C00500000,,call,2017-04-21,2017-01-20,500,1763.9,1757.7,1762.5,5,0,0.1069,1.0,0.0,-5.109,0.0,SPX170421C00500000,91
SPX,2271.31,*,SPX170421P01375000,,put,2017-04-21,2017-01-20,1375,0.6,0.2,0.75,0,323,0.2616,0.0,0.0,-0.1,0.191,SPX170421P01375000,91
SPX,2265.2,*,SPX170317C00300000,,call,2017-03-17,2017-01-23,300,1848.1,1956.2,1960.7,0,12,0.1105,1.0,0.0,-3.0687,0.0,SPX170317C00300000,53
SPX,2265.2,*,SPX170317P00300000,,put,2017-03-17,2017-01-23,300,0.0,0.0,0.1,0,0,0.2404,0.0,0.0,0.0,0.0,SPX170317P00300000,53
SPX,2265.2,*,SPX170421C00500000,,call,2017-04-21,2017-01-23,500,1753.55,1754.1,1758.7,1,5,0.1182,1.0,0.0,-5.1095,0.0,SPX170421C00500000,88
SPX,2265.2,*,SPX170421P01375000,,put,2017-04-21,2017-01-23,1375,0.6,0.2,0.7,0,323,0.2583,0.0,0.0,-0.0693,0.1295,SPX170421P01375000,88
SPX,2265.2,*,SPX170519P01650000,,put,2017-05-19,2017-01-23,1650,3.0,2.6,3.0,50,0,0.2758,-0.0161,0.0001,-21.9448,51.1889,SPX170519P01650000,116
SPX,2280.07,*,SPX170317C00300000,,call,2017-03-17,2017-01-24,300,1848.1,1969.5,1974.0,0,12,0.0851,1.0,0.0,-3.0688,0.0,SPX170317C00300000,52
SPX,2280.07,*,SPX170317P00300000,,put,2017-03-17,2017-01-24,300,0.0,0.0,0.05,0,0,0.2232,0.0,0.0,0.0,0.0,SPX170317P00300000,52
SPX,2280.07,*,SPX170421C00500000,,call,2017-04-21,2017-01-24,500,1774.8,1767.1,1771.7,3,6,0.099,1.0,0.0,-5.1096,0.0,SPX170421C00500000,87
SPX,2280.07,*,SPX170421P01375000,,put,2017-04-21,2017-01-24,1375,0.6,0.1,0.5,0,323,0.2425,0.0,0.0,-0.0162,0.0319,SPX170421P01375000,87
SPX,2280.07,*,SPX170519P01650000,,put,2017-05-19,2017-01-24,1650,2.49,2.0,2.55,53,50,0.2589,-0.01,0.0001,-13.7994,33.9853,SPX170519P01650000,115
SPX,2298.37,*,SPX170317C00300000,,call,2017-03-17,2017-01-25,300,1848.1,1988.4,1992.9,0,12,0.0971,0.9990000000000001,0.0,12.8855,0.0,SPX170317C00300000,51
SPX,2298.37,*,SPX170317P00300000,,put,2017-03-17,2017-01-25,300,0.0,0.0,0.05,0,0,0.215,0.0,0.0,0.0,0.0,SPX170317P00300000,51
SPX,2298.37,*,SPX170421C00500000,,call,2017-04-21,2017-01-25,500,1788.6,1786.2,1790.7,3,9,0.1111,0.9988,0.0,7.0342,0.0,SPX170421C00500000,86
SPX,2298.37,*,SPX170421P01375000,,put,2017-04-21,2017-01-25,1375,0.6,0.05,0.6,0,323,0.2366,0.0,0.0,-0.0069,0.0136,SPX170421P01375000,86
SPX,2298.37,*,SPX170519P01650000,,put,2017-05-19,2017-01-25,1650,2.0,1.7,2.2,103,103,0.2521,-0.0071,0.0001,-10.084,25.2716,SPX170519P01650000,114
SPX,2296.68,*,SPX170317C00300000,,call,2017-03-17,2017-01-26,300,1848.1,1987.8,1992.2,0,12,0.0827,1.0,0.0,-3.0689,0.0,SPX170317C00300000,50
SPX,2296.68,*,SPX170317P00300000,,put,2017-03-17,2017-01-26,300,0.0,0.0,0.05,0,0,0.2143,0.0,0.0,0.0,0.0,SPX170317P00300000,50
SPX,2296.68,*,SPX170421C00500000,,call,2017-04-21,2017-01-26,500,1785.75,1785.9,1790.4,1,12,0.10800000000000001,1.0,0.0,-5.1099,0.0,SPX170421C00500000,85
SPX,2296.68,*,SPX170421P01375000,,put,2017-04-21,2017-01-26,1375,0.6,0.1,0.5,0,323,0.2348,0.0,0.0,-0.0051,0.0101,SPX170421P01375000,85
SPX,2296.68,*,SPX170519P01650000,,put,2017-05-19,2017-01-26,1650,2.0,1.75,2.25,0,149,0.2865,-0.0146,0.0001,-21.62,47.2325,SPX170519P01650000,113
SPX,2294.69,*,SPX170317C00300000,,call,2017-03-17,2017-01-27,300,1848.1,1984.2,1988.6,0,12,0.0794,1.0,0.0,-3.069,0.0,SPX170317C00300000,49
SPX,2294.69,*,SPX170317P00300000,,put,2017-03-17,2017-01-27,300,0.0,0.0,0.05,0,0,0.2154,0.0,0.0,0.0,0.0,SPX170317P00300000,49
SPX,2294.69,*,SPX170421C00500000,,call,2017-04-21,2017-01-27,500,1785.75,1782.0,1786.5,0,13,0.0965,1.0,0.0,-5.11,0.0,SPX170421C00500000,84
SPX,2294.69,*,SPX170421P01375000,,put,2017-04-21,2017-01-27,1375,0.6,0.05,0.6,0,323,0.2353,0.0,0.0,-0.0049,0.0096,SPX170421P01375000,84
SPX,2294.69,*,SPX170519P01650000,,put,2017-05-19,2017-01-27,1650,1.93,1.75,2.25,81,148,0.2871,-0.0147,0.0001,-21.7852,47.0662,SPX170519P01650000,112
SPX,2280.9,*,SPX170317C00300000,,call,2017-03-17,2017-01-30,300,1848.1,1970.4,1973.7,0,12,0.0863,1.0,0.0,-3.0693,0.0,SPX170317C00300000,46
SPX,2280.9,*,SPX170317P00300000,,put,2017-03-17,2017-01-30,300,0.0,0.0,0.05,0,0,0.2298,0.0,0.0,0.0,0.0,SPX170317P00300000,46
SPX,2280.9,*,SPX170421C00500000,,call,2017-04-21,2017-01-30,500,1761.1,1768.1,1771.5,1,13,0.1063,1.0,0.0,-5.1105,0.0,SPX170421C00500000,81
SPX,2280.9,*,SPX170421P01375000,,put,2017-04-21,2017-01-30,1375,0.6,0.15,0.65,0,323,0.2494,0.0,0.0,-0.0148,0.0263,SPX170421P01375000,81
SPX,2280.9,*,SPX170519P01650000,,put,2017-05-19,2017-01-30,1650,1.93,2.1,2.45,0,181,0.2649,-0.0097,0.0001,-14.1825,32.3163,SPX170519P01650000,109
SPX,2278.87,*,SPX170317C00300000,,call,2017-03-17,2017-01-31,300,1965.58,1971.0,1975.3,500,12,0.10800000000000001,1.0,0.0,-3.0694,0.0,SPX170317C00300000,45
SPX,2278.87,*,SPX170317P00300000,,put,2017-03-17,2017-01-31,300,0.03,0.0,0.05,500,0,0.2335,0.0,0.0,0.0,0.0,SPX170317P00300000,45
SPX,2278.87,*,SPX170421C00500000,,call,2017-04-21,2017-01-31,500,1761.1,1768.6,1773.0,0,14,0.1174,1.0,0.0,-5.1106,0.0,SPX170421C00500000,80
SPX,2278.87,*,SPX170421P01375000,,put,2017-04-21,2017-01-31,1375,0.6,0.15,0.6,0,323,0.2442,0.0,0.0,-0.0089,0.0159,SPX170421P01375000,80
SPX,2278.87,*,SPX170519P01650000,,put,2017-05-19,2017-01-31,1650,1.93,1.85,2.5,0,181,0.2909,-0.016,0.0001,-24.044,49.4101,SPX170519P01650000,108
SPX,2279.55,*,SPX170317C00300000,,call,2017-03-17,2017-02-01,300,1965.58,1970.6,1975.0,0,512,0.092,1.0,0.0,-3.1299,0.0,SPX170317C00300000,44
SPX,2279.55,*,SPX170317P00300000,,put,2017-03-17,2017-02-01,300,0.03,0.0,0.05,0,500,0.2289,0.0,0.0,0.0,0.0,SPX170317P00300000,44
SPX,2279.55,*,SPX170421C00500000,,call,2017-04-21,2017-02-01,500,1761.1,1768.1,1772.6,0,14,0.1039,1.0,0.0,-5.2113,0.0,SPX170421C00500000,79
SPX,2279.55,*,SPX170421P01375000,,put,2017-04-21,2017-02-01,1375,0.6,0.05,0.6,0,323,0.2445,0.0,0.0,-0.008,0.0141,SPX170421P01375000,79
SPX,2279.55,*,SPX170519P01650000,,put,2017-05-19,2017-02-01,1650,2.05,1.7,2.05,661,181,0.2863,-0.0143,0.0001,-21.635,44.763000000000005,SPX170519P01650000,107
SPX,2280.85,*,SPX170317C00300000,,call,2017-03-17,2017-02-02,300,1965.58,1971.6,1976.0,0,512,0.0923,1.0,0.0,-3.13,0.0,SPX170317C00300000,43
SPX,2280.85,*,SPX170317P00300000,,put,2017-03-17,2017-02-02,300,0.03,0.0,0.05,0,500,0.2333,0.0,0.0,0.0,0.0,SPX170317P00300000,43
SPX,2280.85,*,SPX170421C00500000,,call,2017-04-21,2017-02-02,500,1761.1,1769.2,1773.7,0,14,0.1008,1.0,0.0,-5.2115,0.0,SPX170421C00500000,78
SPX,2280.85,*,SPX170421P01375000,,put,2017-04-21,2017-02-02,1375,0.6,0.1,0.6,0,323,0.2491,0.0,0.0,-0.0102,0.0175,SPX170421P01375000,78
SPX,2280.85,*,SPX170519P01650000,,put,2017-05-19,2017-02-02,1650,2.1,1.8,2.4,1730,869,0.2666,-0.0093,0.0001,-13.9274,30.6559,SPX170519P01650000,106
SPX,2297.42,*,SPX170317C00300000,,call,2017-03-17,2017-02-03,300,1965.58,1987.6,1991.3,0,512,0.0759,1.0,0.0,-3.1301,0.0,SPX170317C00300000,42
SPX,2297.42,*,SPX170317P00300000,,put,2017-03-17,2017-02-03,300,0.03,0.0,0.05,0,500,0.2059,0.0,0.0,0.0,0.0,SPX170317P00300000,42
SPX,2297.42,*,SPX170421C00500000,,call,2017-04-21,2017-02-03,500,1761.1,1785.2,1789.0,0,14,0.0946,1.0,0.0,-5.2116,0.0,SPX170421C00500000,77
SPX,2297.42,*,SPX170421P01375000,,put,2017-04-21,2017-02-03,1375,0.6,0.05,0.5,0,323,0.2383,0.0,0.0,-0.0025,0.0045,SPX170421P01375000,77
SPX,2297.42,*,SPX170519P01650000,,put,2017-05-19,2017-02-03,1650,2.1,1.45,2.0,0,2419,0.2521,-0.0055,0.0001,-8.3296,19.1995,SPX170519P01650000,105
SPX,2292.56,*,SPX170317C00300000,,call,2017-03-17,2017-02-06,300,1965.58,1983.5,1987.3,0,512,0.0997,0.9988,0.0,22.4028,0.0,SPX170317C00300000,39
SPX,2292.56,*,SPX170317P00300000,,put,2017-03-17,2017-02-06,300,0.03,0.0,0.05,0,500,0.2172,0.0,0.0,0.0,0.0,SPX170317P00300000,39
SPX,2292.56,*,SPX170421C00500000,,call,2017-04-21,2017-02-06,500,1761.1,1781.0,1784.9,0,14,0.1275,0.9983,0.0,14.4364,0.0,SPX170421C00500000,74
SPX,2292.56,*,SPX170421P01375000,,put,2017-04-21,2017-02-06,1375,0.6,0.05,0.3,0,323,0.2385,0.0,0.0,-0.002,0.0034,SPX170421P01375000,74
SPX,2292.56,*,SPX170519P01650000,,put,2017-05-19,2017-02-06,1650,1.71,1.4,2.0,92,2419,0.2908,-0.0131,0.0001,-21.2235,40.5687,SPX170519P01650000,102
SPX,2293.08,*,SPX170317C00300000,,call,2017-03-17,2017-02-07,300,1965.58,1983.9,1988.3,0,512,0.1345,0.9977,0.0,47.8907,0.0,SPX170317C00300000,38
SPX,2293.08,*,SPX170317P00300000,,put,2017-03-17,2017-02-07,300,0.03,0.0,0.05,0,500,0.2188,0.0,0.0,0.0,0.0,SPX170317P00300000,38
SPX,2293.08,*,SPX170421C00500000,,call,2017-04-21,2017-02-07,500,1761.1,1781.4,1785.9,0,14,0.1642,0.9966,0.0,34.0277,0.0,SPX170421C00500000,73
SPX,2293.08,*,SPX170421P01375000,,put,2017-04-21,2017-02-07,1375,0.6,0.05,0.3,0,323,0.2399,0.0,0.0,-0.0021,0.0035,SPX170421P01375000,73
SPX,2293.08,*,SPX170519P01650000,,put,2017-05-19,2017-02-07,1650,1.7,1.45,2.05,1,2419,0.2916,-0.0134,0.0001,-22.2421,41.3843,SPX170519P01650000,101
SPX,2294.67,*,SPX170317C00300000,,call,2017-03-17,2017-02-08,300,1965.58,1986.6,1990.7,0,512,0.1123,0.9988,0.0,25.0759,0.0,SPX170317C00300000,37
SPX,2294.67,*,SPX170317P00300000,,put,2017-03-17,2017-02-08,300,0.03,0.0,0.05,0,500,0.2203,0.0,0.0,0.0,0.0,SPX170317P00300000,37
SPX,2294.67,*,SPX170421C00500000,,call,2017-04-21,2017-02-08,500,1761.1,1784.2,1788.3,0,14,0.1436,0.9982,0.0,16.1501,0.0,SPX170421C00500000,72
SPX,2294.67,*,SPX170421P01375000,,put,2017-04-21,2017-02-08,1375,0.6,0.05,0.3,0,323,0.243,0.0,0.0,-0.0022,0.0036,SPX170421P01375000,72
SPX,2294.67,*,SPX170519P01650000,,put,2017-05-19,2017-02-08,1650,1.79,1.7,2.0,1244,2420,0.2983,-0.013999999999999999,0.0001,-23.3409,42.6189,SPX170519P01650000,100
SPX,2307.87,*,SPX170317C00300000,,call,2017-03-17,2017-02-09,300,1965.58,1999.3,2002.6,0,512,0.1373,0.9976,0.0,54.336000000000006,0.0,SPX170317C00300000,36
SPX,2307.87,*,SPX170317P00300000,,put,2017-03-17,2017-02-09,300,0.03,0.0,0.05,0,500,0.2056,0.0,0.0,0.0,0.0,SPX170317P00300000,36
SPX,2307.87,*,SPX170421C00500000,,call,2017-04-21,2017-02-09,500,1761.1,1796.9,1800.2,0,14,0.1766,0.9964,0.0,38.1266,0.0,SPX170421C00500000,71
SPX,2307.87,*,SPX170421P01375000,,put,2017-04-21,2017-02-09,1375,0.6,0.05,0.5,0,323,0.2302,0.0,0.0,-0.0004,0.0007,SPX170421P01375000,71
SPX,2307.87,*,SPX170519P01650000,,put,2017-05-19,2017-02-09,1650,1.55,1.15,1.7,28,3451,0.2431,-0.0035,0.0,-5.6932,12.435,SPX170519P01650000,99
SPX,2316.1,*,SPX170317C00300000,,call,2017-03-17,2017-02-10,300,1965.58,2008.1,2012.4,0,512,0.1599,0.9976,0.0,55.3427,0.0,SPX170317C00300000,35
SPX,2316.1,*,SPX170317P00300000,,put,2017-03-17,2017-02-10,300,0.03,0.0,0.05,0,500,0.2014,0.0,0.0,0.0,0.0,SPX170317P00300000,35
SPX,2316.1,*,SPX170421C00500000,,call,2017-04-21,2017-02-10,500,1761.1,1805.5,1810.0,0,14,0.195,0.9964,0.0,38.7292,0.0,SPX170421C00500000,70
SPX,2316.1,*,SPX170421P01375000,,put,2017-04-21,2017-02-10,1375,0.6,0.05,0.5,0,323,0.2238,0.0,0.0,-0.0001,0.0002,SPX170421P01375000,70
SPX,2316.1,*,SPX170519P01650000,,put,2017-05-19,2017-02-10,1650,1.33,0.95,1.6,78,3451,0.2436,-0.0031,0.0,-5.2182,11.2583,SPX170519P01650000,98
SPX,2328.25,*,SPX170317C00300000,,call,2017-03-17,2017-02-13,300,1965.58,2022.3,2025.6,0,512,0.2083,0.9978,0.0,57.5402,0.0,SPX170317C00300000,32
SPX,2328.25,*,SPX170317P00300000,,put,2017-03-17,2017-02-13,300,0.03,0.0,0.05,0,500,0.198,0.0,0.0,0.0,0.0,SPX170317P00300000,32
SPX,2328.25,*,SPX170421C00500000,,call,2017-04-21,2017-02-13,500,1761.1,1819.8,1823.2,0,14,0.2292,0.9964,0.0,40.4398,0.0,SPX170421C00500000,67
SPX,2328.25,*,SPX170421P01375000,,put,2017-04-21,2017-02-13,1375,0.6,0.05,0.45,0,323,0.2189,0.0,0.0,0.0,0.0,SPX170421P01375000,67
SPX,2328.25,*,SPX170519P01650000,,put,2017-05-19,2017-02-13,1650,1.2,0.95,1.55,118,3529,0.2369,-0.0019,0.0,-3.3143,7.1229,SPX170519P01650000,95
SPX,2337.58,*,SPX170317C00300000,,call,2017-03-17,2017-02-14,300,1965.58,2032.3,2034.7,0,512,0.2235,0.9978,0.0,58.6296,0.0,SPX170317C00300000,31
SPX,2337.58,*,SPX170317P00300000,,put,2017-03-17,2017-02-14,300,0.03,0.0,0.05,0,500,0.195,0.0,0.0,0.0,0.0,SPX170317P00300000,31
SPX,2337.58,*,SPX170421C00500000,,call,2017-04-21,2017-02-14,500,1761.1,1829.9,1832.3,0,14,0.1042,0.9964,0.0,41.2313,0.0,SPX170421C00500000,66
SPX,2337.58,*,SPX170421P01375000,,put,2017-04-21,2017-02-14,1375,0.6,0.05,0.5,0,323,0.2122,0.0,0.0,0.0,0.0,SPX170421P01375000,66
SPX,2337.58,*,SPX170519P01650000,,put,2017-05-19,2017-02-14,1650,1.0,0.95,1.35,106,3625,0.2248,-0.001,0.0,-1.7456,3.9102,SPX170519P01650000,94
SPX,2349.25,*,SPX170317C00300000,,call,2017-03-17,2017-02-15,300,1965.58,2044.5,2048.9,0,512,0.1601,0.9979,0.0,58.9423,0.0,SPX170317C00300000,30
SPX,2349.25,*,SPX170317P00300000,,put,2017-03-17,2017-02-15,300,0.03,0.0,0.05,0,500,0.2138,0.0,0.0,0.0,0.0,SPX170317P00300000,30
SPX,2349.25,*,SPX170421C00500000,,call,2017-04-21,2017-02-15,500,1761.1,1842.3,1846.8,0,14,0.1177,0.9965,0.0,41.5107,0.0,SPX170421C00500000,65
SPX,2349.25,*,SPX170421P01375000,,put,2017-04-21,2017-02-15,1375,0.6,0.05,0.5,0,323,0.2234,0.0,0.0,0.0,0.0,SPX170421P01375000,65
SPX,2349.25,*,SPX170519P01650000,,put,2017-05-19,2017-02-15,1650,1.15,1.1,1.45,186,3681,0.2323,-0.0011,0.0,-2.0459,4.3894,SPX170519P01650000,93
SPX,2347.22,*,SPX170317C00300000,,call,2017-03-17,2017-02-16,300,1965.58,2042.2,2046.5,0,512,0.1027,0.9979,0.0,58.8931,0.0,SPX170317C00300000,29
SPX,2347.22,*,SPX170317P00300000,,put,2017-03-17,2017-02-16,300,0.03,0.0,0.05,0,500,0.2098,0.0,0.0,0.0,0.0,SPX170317P00300000,29
SPX,2347.22,*,SPX170421C00500000,,call,2017-04-21,2017-02-16,500,1761.1,1839.8,1844.2,0,14,0.0939,0.9965,0.0,41.5177,0.0,SPX170421C00500000,64
SPX,2347.22,*,SPX170421P01375000,,put,2017-04-21,2017-02-16,1375,0.6,0.05,0.35,0,323,0.2246,0.0,0.0,0.0,0.0,SPX170421P01375000,64
SPX,2347.22,*,SPX170519P01650000,,put,2017-05-19,2017-02-16,1650,1.15,0.95,1.45,0,3731,0.307,-0.0093,0.0001,-18.215999999999998,29.2877,SPX170519P01650000,92
SPX,2351.16,*,SPX170317C00300000,,call,2017-03-17,2017-02-17,300,1965.58,2043.8,2048.1,0,512,0.1476,0.998,0.0,59.0016,0.0,SPX170317C00300000,28
SPX,2351.16,*,SPX170317P00300000,,put,2017-03-17,2017-02-17,300,0.03,0.0,0.05,0,500,0.2134,0.0,0.0,0.0,0.0,SPX170317P00300000,28
SPX,2351.16,*,SPX170421C00500000,,call,2017-04-21,2017-02-17,500,1761.1,1841.4,1845.8,0,14,0.1957,0.9966,0.0,41.5535,0.0,SPX170421C00500000,63
SPX,2351.16,*,SPX170421P01375000,,put,2017-04-21,2017-02-17,1375,0.6,0.05,0.5,0,323,0.2227,0.0,0.0,0.0,0.0,SPX170421P01375000,63
SPX,2351.16,*,SPX170519P01650000,,put,2017-05-19,2017-02-17,1650,1.05,0.95,1.35,53,3731,0.2356,-0.0011,0.0,-2.1104,4.3692,SPX170519P01650000,91
SPX,2365.38,*,SPX170317C00300000,,call,2017-03-17,2017-02-21,300,1965.58,2058.8,2063.1,0,512,0.1259,0.9983,0.0,58.1577,0.0,SPX170317C00300000,24
SPX,2365.38,*,SPX170317P00300000,,put,2017-03-17,2017-02-21,300,0.03,0.0,0.05,0,500,0.2047,0.0,0.0,0.0,0.0,SPX170317P00300000,24
SPX,2365.38,*,SPX170421C00500000,,call,2017-04-21,2017-02-21,500,1761.1,1856.3,1860.7,0,14,0.1953,0.9969,0.0,40.4984,0.0,SPX170421C00500000,59
SPX,2365.38,*,SPX170421P01375000,,put,2017-04-21,2017-02-21,1375,0.6,0.05,0.5,0,323,0.2171,0.0,0.0,0.0,0.0,SPX170421P01375000,59
SPX,2365.38,*,SPX170519C01000000,,call,2017-05-19,2017-02-21,1000,0.0,1353.4,1358.1,0,0,0.2273,0.9948,0.0,41.3957,0.0,SPX170519C01000000,87
SPX,2365.38,*,SPX170519P01650000,,put,2017-05-19,2017-02-21,1650,0.9,0.65,1.1,2430,3752,0.239,-0.0009,0.0,-1.7264,3.372,SPX170519P01650000,87
SPX,2362.82,*,SPX170317C00300000,,call,2017-03-17,2017-02-22,300,1965.58,2056.3,2060.3,0,512,0.1336,0.9984,0.0,57.7292,0.0,SPX170317C00300000,23
SPX,2362.82,*,SPX170317P00300000,,put,2017-03-17,2017-02-22,300,0.03,0.0,0.05,0,500,0.1876,0.0,0.0,0.0,0.0,SPX170317P00300000,23
SPX,2362.82,*,SPX170421C00500000,,call,2017-04-21,2017-02-22,500,1761.1,1854.0,1858.4,0,14,0.1906,0.997,0.0,40.141,0.0,SPX170421C00500000,58
SPX,2362.82,*,SPX170421P01375000,,put,2017-04-21,2017-02-22,1375,0.6,0.05,0.5,0,323,0.2268,0.0,0.0,0.0,0.0,SPX170421P01375000,58
SPX,2362.82,*,SPX170519C01000000,,call,2017-05-19,2017-02-22,1000,0.0,1351.0,1355.7,0,0,0.2331,0.9949,0.0,41.0863,0.0,SPX170519C01000000,86
SPX,2362.82,*,SPX170519P01650000,,put,2017-05-19,2017-02-22,1650,0.9,0.7,0.95,21,2542,0.2418,-0.0009,0.0,-1.9046,3.6352,SPX170519P01650000,86
SPX,2363.81,*,SPX170317C00300000,,call,2017-03-17,2017-02-23,300,1965.58,2059.2,2062.0,0,512,0.0941,1.0,0.0,-3.1319,0.0,SPX170317C00300000,22
SPX,2363.81,*,SPX170317P00300000,,put,2017-03-17,2017-02-23,300,0.03,0.0,0.05,0,500,0.1946,0.0,0.0,0.0,0.0,SPX170317P00300000,22
SPX,2363.81,*,SPX170421C00500000,,call,2017-04-21,2017-02-23,500,1761.1,1856.3,1860.4,0,14,0.1064,1.0,0.0,-5.2146,0.0,SPX170421C00500000,57
SPX,2363.81,*,SPX170421P01375000,,put,2017-04-21,2017-02-23,1375,0.6,0.05,0.35,0,323,0.2285,0.0,0.0,0.0,0.0,SPX170421P01375000,57
SPX,2363.81,*,SPX170519C01000000,,call,2017-05-19,2017-02-23,1000,0.0,1353.2,1357.3,0,0,0.1092,1.0,0.0,-10.4208,0.0,SPX170519C01000000,85
SPX,2363.81,*,SPX170519P01650000,,put,2017-05-19,2017-02-23,1650,0.9,0.6,1.1,9,2542,0.2482,-0.001,0.0,-2.0109,3.7910000000000004,SPX170519P01650000,85
SPX,2367.34,*,SPX170317C00300000,,call,2017-03-17,2017-02-24,300,1965.58,2060.9,2065.6,0,512,0.0861,1.0,0.0,-3.1319999999999997,0.0,SPX170317C00300000,21
SPX,2367.34,*,SPX170317P00300000,,put,2017-03-17,2017-02-24,300,0.03,0.0,0.05,0,500,0.2052,0.0,0.0,0.0,0.0,SPX170317P00300000,21
SPX,2367.34,*,SPX170421C00500000,,call,2017-04-21,2017-02-24,500,1761.1,1858.7,1863.5,0,14,0.0937,1.0,0.0,-5.2147,0.0,SPX170421C00500000,56
SPX,2367.34,*,SPX170421P01375000,,put,2017-04-21,2017-02-24,1375,0.15,0.05,0.45,1,323,0.2252,0.0,0.0,0.0,0.0,SPX170421P01375000,56
SPX,2367.34,*,SPX170519C01000000,,call,2017-05-19,2017-02-24,1000,0.0,1355.3,1360.4,0,0,0.1164,1.0,0.0,-10.4211,0.0,SPX170519C01000000,84
SPX,2367.34,*,SPX170519P01650000,,put,2017-05-19,2017-02-24,1650,0.85,0.6,1.1,1677,2543,0.2453,-0.0008,0.0,-1.631,3.0737,SPX170519P01650000,84
SPX,2369.75,*,SPX170317C00300000,,call,2017-03-17,2017-02-27,300,1965.58,2065.8,2068.5,0,512,0.1011,1.0,0.0,-3.1322,0.0,SPX170317C00300000,18
SPX,2369.75,*,SPX170317P00300000,,put,2017-03-17,2017-02-27,300,0.03,0.0,0.05,0,500,0.2152,0.0,0.0,0.0,0.0,SPX170317P00300000,18
SPX,2369.75,*,SPX170421C00500000,,call,2017-04-21,2017-02-27,500,1761.1,1862.9,1866.9,0,14,0.1076,1.0,0.0,-5.2152,0.0,SPX170421C00500000,53
SPX,2369.75,*,SPX170421P01375000,,put,2017-04-21,2017-02-27,1375,0.15,0.05,0.45,0,324,0.2292,0.0,0.0,0.0,0.0,SPX170421P01375000,53
SPX,2369.75,*,SPX170519C01000000,,call,2017-05-19,2017-02-27,1000,0.0,1359.8,1363.7,0,0,0.1186,1.0,0.0,-10.422,0.0,SPX170519C01000000,81
SPX,2369.75,*,SPX170519P01650000,,put,2017-05-19,2017-02-27,1650,0.7,0.5,1.05,30,4179,0.2435,-0.0006,0.0,-1.2483,2.2836,SPX170519P01650000,81
SPX,2363.64,*,SPX170317C00300000,,call,2017-03-17,2017-02-28,300,1965.58,2059.2,2063.4,0,512,0.1117,1.0,0.0,-3.1323,0.0,SPX170317C00300000,17
SPX,2363.64,*,SPX170317P00300000,,put,2017-03-17,2017-02-28,300,0.03,0.0,0.05,0,500,0.2267,0.0,0.0,0.0,0.0,SPX170317P00300000,17
SPX,2363.64,*,SPX170421C00500000,,call,2017-04-21,2017-02-28,500,1761.1,1857.0,1861.3,0,14,0.1176,1.0,0.0,-5.2153,0.0,SPX170421C00500000,52
SPX,2363.64,*,SPX170421P01375000,,put,2017-04-21,2017-02-28,1375,0.15,0.05,0.45,0,324,0.2379,0.0,0.0,0.0,0.0,SPX170421P01375000,52
SPX,2363.64,*,SPX170519C01000000,,call,2017-05-19,2017-02-28,1000,0.0,1353.9,1358.5,0,0,0.1229,1.0,0.0,-10.4223,0.0,SPX170519C01000000,80
SPX,2363.64,*,SPX170519P01650000,,put,2017-05-19,2017-02-28,1650,0.8,0.5,1.05,550,4179,0.2495,-0.0008,0.0,-1.6517,2.9118,SPX170519P01650000,80
SPX,2395.96,*,SPX170317C00300000,,call,2017-03-17,2017-03-01,300,1965.58,2091.9,2094.6,0,512,0.0931,1.0,0.0,-3.4025,0.0,SPX170317C00300000,16
SPX,2395.96,*,SPX170317P00300000,,put,2017-03-17,2017-03-01,300,0.03,0.0,0.05,0,500,0.1934,0.0,0.0,0.0,0.0,SPX170317P00300000,16
SPX,2395.96,*,SPX170421C00500000,,call,2017-04-21,2017-03-01,500,1761.1,1889.8,1892.5,0,14,0.1093,1.0,0.0,-5.6646,0.0,SPX170421C00500000,51
SPX,2395.96,*,SPX170421P01375000,,put,2017-04-21,2017-03-01,1375,0.15,0.05,0.4,140,324,0.2241,0.0,0.0,0.0,0.0,SPX170421P01375000,51
SPX,2395.96,*,SPX170519C01000000,,call,2017-05-19,2017-03-01,1000,0.0,1386.7,1389.4,0,0,0.1095,1.0,0.0,-11.3194,0.0,SPX170519C01000000,79
SPX,2395.96,*,SPX170519P01650000,,put,2017-05-19,2017-03-01,1650,0.65,0.45,1.0,219,4179,0.2419,-0.0003,0.0,-0.7452,1.3386,SPX170519P01650000,79
SPX,2381.92,*,SPX170317C00300000,,call,2017-03-17,2017-03-02,300,1965.58,2077.5,2081.7,0,512,0.0849,1.0,0.0,-3.4026,0.0,SPX170317C00300000,15
SPX,2381.92,*,SPX170317P00300000,,put,2017-03-17,2017-03-02,300,0.03,0.0,0.05,0,500,0.1811,0.0,0.0,0.0,0.0,SPX170317P00300000,15
SPX,2381.92,*,SPX170421C00500000,,call,2017-04-21,2017-03-02,500,1761.1,1875.5,1879.9,0,14,0.1074,1.0,0.0,-5.6648,0.0,SPX170421C00500000,50
SPX,2381.92,*,SPX170421P01375000,,put,2017-04-21,2017-03-02,1375,0.15,0.05,0.4,10,434,0.2176,0.0,0.0,0.0,0.0,SPX170421P01375000,50
SPX,2381.92,*,SPX170519C01000000,,call,2017-05-19,2017-03-02,1000,0.0,1372.7,1377.3,0,0,0.1174,1.0,0.0,-11.3198,0.0,SPX170519C01000000,78
SPX,2381.92,*,SPX170519P01650000,,put,2017-05-19,2017-03-02,1650,0.65,0.45,1.0,0,4179,0.2365,-0.0003,0.0,-0.6297,1.1422,SPX170519P01650000,78
SPX,2383.12,*,SPX170317C00300000,,call,2017-03-17,2017-03-03,300,1965.58,2078.2,2081.6,0,512,0.0579,1.0,0.0,-3.4027,0.0,SPX170317C00300000,14
SPX,2383.12,*,SPX170317P00300000,,put,2017-03-17,2017-03-03,300,0.03,0.0,0.05,0,500,0.1633,0.0,0.0,0.0,0.0,SPX170317P00300000,14
SPX,2383.12,*,SPX170421C00500000,,call,2017-04-21,2017-03-03,500,1761.1,1876.4,1879.7,0,14,0.0866,1.0,0.0,-5.665,0.0,SPX170421C00500000,49
SPX,2383.12,*,SPX170421P01375000,,put,2017-04-21,2017-03-03,1375,0.15,0.05,0.4,10,444,0.1912,0.0,0.0,0.0,0.0,SPX170421P01375000,49
SPX,2383.12,*,SPX170519C01000000,,call,2017-05-19,2017-03-03,1000,0.0,1373.4,1376.8,0,0,0.1058,1.0,0.0,-11.3201,0.0,SPX170519C01000000,77
SPX,2383.12,*,SPX170519P01650000,,put,2017-05-19,2017-03-03,1650,0.65,0.35,0.9,0,4179,0.2222,-0.0001,0.0,-0.2501,0.4766,SPX170519P01650000,77
SPX,2375.31,*,SPX170317C00300000,,call,2017-03-17,2017-03-06,300,1965.58,2071.7,2075.0,0,512,0.0787,1.0,0.0,-3.403,0.0,SPX170317C00300000,11
SPX,2375.31,*,SPX170317P00300000,,put,2017-03-17,2017-03-06,300,0.03,0.0,0.05,0,500,0.1636,0.0,0.0,0.0,0.0,SPX170317P00300000,11
SPX,2375.31,*,SPX170421C00500000,,call,2017-04-21,2017-03-06,500,1761.1,1869.8,1873.2,0,14,0.10099999999999999,1.0,0.0,-5.6655,0.0,SPX170421C00500000,46
SPX,2375.31,*,SPX170421P01375000,,put,2017-04-21,2017-03-06,1375,0.1,0.05,0.4,55,454,0.2061,0.0,0.0,0.0,0.0,SPX170421P01375000,46
SPX,2375.31,*,SPX170519C01000000,,call,2017-05-19,2017-03-06,1000,0.0,1366.8,1370.2,0,0,0.1064,1.0,0.0,-11.3212,0.0,SPX170519C01000000,74
SPX,2375.31,*,SPX170519P01650000,,put,2017-05-19,2017-03-06,1650,0.65,0.5,0.9,0,4179,0.2256,-0.0001,0.0,-0.2739,0.4937,SPX170519P01650000,74
SPX,2368.39,*,SPX170317C00300000,,call,2017-03-17,2017-03-07,300,1965.58,2064.5,2068.7,0,512,0.083,1.0,0.0,-3.4031,0.0,SPX170317C00300000,10
SPX,2368.39,*,SPX170317P00300000,,put,2017-03-17,2017-03-07,300,0.03,0.0,0.05,0,500,0.17800000000000002,0.0,0.0,0.0,0.0,SPX170317P00300000,10
SPX,2368.39,*,SPX170421C00500000,,call,2017-04-21,2017-03-07,500,1761.1,1862.7,1867.1,0,14,0.1007,1.0,0.0,-5.6657,0.0,SPX170421C00500000,45
SPX,2368.39,*,SPX170421P01375000,,put,2017-04-21,2017-03-07,1375,0.1,0.05,0.15,438,509,0.2132,0.0,0.0,0.0,0.0,SPX170421P01375000,45
SPX,2368.39,*,SPX170519C01000000,,call,2017-05-19,2017-03-07,1000,0.0,1359.8,1364.5,0,0,0.1103,1.0,0.0,-11.3215,0.0,SPX170519C01000000,73
SPX,2368.39,*,SPX170519P01650000,,put,2017-05-19,2017-03-07,1650,0.65,0.3,0.9,0,4179,0.231,-0.0002,0.0,-0.3879,0.6735,SPX170519P01650000,73
SPX,2362.98,*,SPX170317C00300000,,call,2017-03-17,2017-03-08,300,1965.58,2060.2,2064.4,0,512,0.0991,1.0,0.0,-3.4032,0.0,SPX170317C00300000,9
SPX,2362.98,*,SPX170317P00300000,,put,2017-03-17,2017-03-08,300,0.03,0.0,0.05,0,500,0.2039,0.0,0.0,0.0,0.0,SPX170317P00300000,9
SPX,2362.98,*,SPX170421C00500000,,call,2017-04-21,2017-03-08,500,1761.1,1858.8,1863.2,0,14,0.1613,0.9992,0.0,9.4751,0.0,SPX170421C00500000,44
SPX,2362.98,*,SPX170421P01375000,,put,2017-04-21,2017-03-08,1375,0.1,0.05,0.3,396,947,0.218,0.0,0.0,0.0,0.0,SPX170421P01375000,44
SPX,2362.98,*,SPX170519C01000000,,call,2017-05-19,2017-03-08,1000,0.0,1355.8,1360.5,0,0,0.1517,0.9983,0.0,8.7163,0.0,SPX170519C01000000,72
SPX,2362.98,*,SPX170519P01650000,,put,2017-05-19,2017-03-08,1650,0.65,0.35,0.9,0,4179,0.2339,-0.0002,0.0,-0.4879,0.8179,SPX170519P01650000,72
SPX,2364.87,*,SPX170317C00300000,,call,2017-03-17,2017-03-09,300,1965.58,2061.9,2066.2,0,512,0.1042,1.0,0.0,-3.4033,0.0,SPX170317C00300000,8
SPX,2364.87,*,SPX170317P00300000,,put,2017-03-17,2017-03-09,300,0.03,0.0,0.05,0,500,0.2337,0.0,0.0,0.0,0.0,SPX170317P00300000,8
SPX,2364.87,*,SPX170421C00500000,,call,2017-04-21,2017-03-09,500,1761.1,1860.3,1864.6,0,14,0.1274,1.0,0.0,-5.666,0.0,SPX170421C00500000,43
SPX,2364.87,*,SPX170421P01375000,,put,2017-04-21,2017-03-09,1375,0.1,0.05,0.1,0,1342,0.2143,0.0,0.0,0.0,0.0,SPX170421P01375000,43
SPX,2364.87,*,SPX170519C01000000,,call,2017-05-19,2017-03-09,1000,0.0,1357.3,1361.9,0,0,0.1204,1.0,0.0,-11.3222,0.0,SPX170519C01000000,71
SPX,2364.87,*,SPX170519P01650000,,put,2017-05-19,2017-03-09,1650,0.6,0.6,0.85,40,4179,0.2406,-0.0002,0.0,-0.5963,0.9661,SPX170519P01650000,71
SPX,2372.6,*,SPX170317C00300000,,call,2017-03-17,2017-03-10,300,1965.58,2068.7,2072.9,0,512,0.0778,1.0,0.0,-3.4034,0.0,SPX170317C00300000,7
SPX,2372.6,*,SPX170317P00300000,,put,2017-03-17,2017-03-10,300,0.03,0.0,0.05,0,500,0.1951,0.0,0.0,0.0,0.0,SPX170317P00300000,7
SPX,2372.6,*,SPX170421C00500000,,call,2017-04-21,2017-03-10,500,1761.1,1866.6,1870.9,0,14,0.1085,1.0,0.0,-5.6662,0.0,SPX170421C00500000,42
SPX,2372.6,*,SPX170421P01375000,,put,2017-04-21,2017-03-10,1375,0.1,0.05,0.1,0,1342,0.2239,0.0,0.0,0.0,0.0,SPX170421P01375000,42
SPX,2372.6,*,SPX170519C01000000,,call,2017-05-19,2017-03-10,1000,0.0,1363.5,1368.2,0,0,0.1129,1.0,0.0,-11.3226,0.0,SPX170519C01000000,70
SPX,2372.6,*,SPX170519P01650000,,put,2017-05-19,2017-03-10,1650,0.6,0.2,0.8,20,4244,0.2372,-0.0002,0.0,-0.41100000000000003,0.6657,SPX170519P01650000,70
SPX,2373.47,*,SPX170317C00300000,,call,2017-03-17,2017-03-13,300,1965.58,2071.6,2075.9,0,512,0.1297,1.0,0.0,-3.4037,0.0,SPX170317C00300000,4
SPX,2373.47,*,SPX170317P00300000,,put,2017-03-17,2017-03-13,300,0.03,0.0,0.05,0,500,0.182,0.0,0.0,0.0,0.0,SPX170317P00300000,4
SPX,2373.47,*,SPX170421C00500000,,call,2017-04-21,2017-03-13,500,1761.1,1869.7,1873.9,0,14,0.1809,0.9988,0.0,20.9593,0.0,SPX170421C00500000,39
SPX,2373.47,*,SPX170421P01375000,,put,2017-04-21,2017-03-13,1375,0.1,0.05,0.1,0,1342,0.2172,0.0,0.0,0.0,0.0,SPX170421P01375000,39
SPX,2373.47,*,SPX170519C01000000,,call,2017-05-19,2017-03-13,1000,0.0,1366.7,1371.3,0,0,0.2124,0.997,0.0,27.4223,0.0,SPX170519C01000000,67
SPX,2373.47,*,SPX170519P01650000,,put,2017-05-19,2017-03-13,1650,0.6,0.5,0.75,0,4264,0.2285,-0.0001,0.0,-0.207,0.3278,SPX170519P01650000,67
SPX,2365.45,*,SPX170317C00300000,,call,2017-03-17,2017-03-14,300,1965.58,2064.5,2068.8,0,512,0.3303,1.0,0.0,-3.4039,0.0,SPX170317C00300000,3
SPX,2365.45,*,SPX170317P00300000,,put,2017-03-17,2017-03-14,300,0.03,0.0,0.05,0,500,0.2735,0.0,0.0,0.0,0.0,SPX170317P00300000,3
SPX,2365.45,*,SPX170421C00500000,,call,2017-04-21,2017-03-14,500,1761.1,1862.6,1866.9,0,14,0.0875,0.9989,0.0,20.6196,0.0,SPX170421C00500000,38
SPX,2365.45,*,SPX170421P01375000,,put,2017-04-21,2017-03-14,1375,0.1,0.05,0.15,965,1342,0.2322,0.0,0.0,0.0,0.0,SPX170421P01375000,38
SPX,2365.45,*,SPX170519C01000000,,call,2017-05-19,2017-03-14,1000,0.0,1359.9,1364.4,0,0,0.2519,0.9971,0.0,27.1478,0.0,SPX170519C01000000,66
SPX,2365.45,*,SPX170519P01650000,,put,2017-05-19,2017-03-14,1650,0.6,0.5,0.85,0,4264,0.2354,-0.0001,0.0,-0.3273,0.4955,SPX170519P01650000,66
SPX,2385.26,*,SPX170317C00300000,,call,2017-03-17,2017-03-15,300,1965.58,2082.2,2086.9,0,512,0.1159,1.0,0.0,-3.404,0.0,SPX170317C00300000,2
SPX,2385.26,*,SPX170317P00300000,,put,2017-03-17,2017-03-15,300,0.03,0.0,0.05,0,500,0.1819,0.0,0.0,0.0,0.0,SPX170317P00300000,2
SPX,2385.26,*,SPX170421C00500000,,call,2017-04-21,2017-03-15,500,1761.1,1880.4,1884.7,0,14,0.1602,0.9989,0.0,21.0928,0.0,SPX170421C00500000,37
SPX,2385.26,*,SPX170421P01375000,,put,2017-04-21,2017-03-15,1375,0.1,0.05,0.3,923,2307,0.2242,0.0,0.0,0.0,0.0,SPX170421P01375000,37
SPX,2385.26,*,SPX170519C01000000,,call,2017-05-19,2017-03-15,1000,0.0,1377.5,1382.0,0,0,0.1919,0.9971,0.0,27.6176,0.0,SPX170519C01000000,65
SPX,2385.26,*,SPX170519P01650000,,put,2017-05-19,2017-03-15,1650,0.55,0.25,0.85,4360,4264,0.2291,-0.0001,0.0,-0.1452,0.2225,SPX170519P01650000,65
SPX,2381.38,*,SPX170317C00300000,,call,2017-03-17,2017-03-16,300,1965.58,2080.6,2082.8,0,512,0.1555,1.0,0.0,-3.4041,0.0,SPX170317C00300000,1
SPX,2381.38,*,SPX170317P00300000,,put,2017-03-17,2017-03-16,300,0.03,0.0,0.05,0,500,0.3324,0.0,0.0,0.0,0.0,SPX170317P00300000,1
SPX,2381.38,*,SPX170421C00500000,,call,2017-04-21,2017-03-16,500,1761.1,1878.5,1880.9,0,14,0.2067,0.9989,0.0,20.2464,0.0,SPX170421C00500000,36
SPX,2381.38,*,SPX170421P01375000,,put,2017-04-21,2017-03-16,1375,0.1,0.05,0.3,0,3230,0.2195,0.0,0.0,0.0,0.0,SPX170421P01375000,36
SPX,2381.38,*,SPX170519C01000000,,call,2017-05-19,2017-03-16,1000,0.0,1375.4,1377.7,0,0,0.2145,0.9972,0.0,27.1352,0.0,SPX170519C01000000,64
SPX,2381.38,*,SPX170519P01650000,,put,2017-05-19,2017-03-16,1650,0.55,0.3,0.75,0,8624,0.2269,0.0,0.0,-0.1192,0.1815,SPX170519P01650000,64
SPX,2378.25,*,SPX170317C00300000,,call,2017-03-17,2017-03-17,300,1965.58,2078.6,2086.9,0,512,0.3,1.0,0.0,0.0,0.0,SPX170317C00300000,0
SPX,2378.25,*,SPX170317P00300000,,put,2017-03-17,2017-03-17,300,0.03,0.0,0.05,0,500,0.3,0.0,0.0,0.0,0.0,SPX170317P00300000,0
SPX,2378.25,*,SPX170421C00500000,,call,2017-04-21,2017-03-17,500,1761.1,1874.7,1879.2,0,14,0.1979,0.9990000000000001,0.0,19.662,0.0,SPX170421C00500000,35
SPX,2378.25,*,SPX170421P01375000,,put,2017-04-21,2017-03-17,1375,0.1,0.05,0.15,0,3230,0.1908,0.0,0.0,0.0,0.0,SPX170421P01375000,35
SPX,2378.25,*,SPX170519C01000000,,call,2017-05-19,2017-03-17,1000,0.0,1371.7,1376.2,0,0,0.2011,0.9973,0.0,26.8118,0.0,SPX170519C01000000,63
SPX,2378.25,*,SPX170519P01650000,,put,2017-05-19,2017-03-17,1650,0.55,0.3,0.85,0,8624,0.2309,-0.0001,0.0,-0.1481,0.2182,SPX170519P01650000,63
SPX,2373.47,*,SPX170421C00500000,,call,2017-04-21,2017-03-20,500,1761.1,1869.4,1873.8,0,14,0.1719,0.9991,0.0,19.3788,0.0,SPX170421C00500000,32
SPX,2373.47,*,SPX170421P01375000,,put,2017-04-21,2017-03-20,1375,0.05,0.0,0.25,5,3230,0.2202,0.0,0.0,0.0,0.0,SPX170421P01375000,32
SPX,2373.47,*,SPX170519C01000000,,call,2017-05-19,2017-03-20,1000,1365.0,1366.3,1370.8,250,0,0.1918,0.9974,0.0,26.6164,0.0,SPX170519C01000000,60
SPX,2373.47,*,SPX170519P01650000,,put,2017-05-19,2017-03-20,1650,0.55,0.3,0.7,0,8624,0.2285,0.0,0.0,-0.096,0.136,SPX170519P01650000,60
SPX,2344.02,*,SPX170421C00500000,,call,2017-04-21,2017-03-21,500,1761.1,1840.6,1845.0,0,14,0.2069,0.9991,0.0,19.2997,0.0,SPX170421C00500000,31
SPX,2344.02,*,SPX170421P01375000,,put,2017-04-21,2017-03-21,1375,0.05,0.0,0.15,0,3230,0.2359,0.0,0.0,0.0,0.0,SPX170421P01375000,31
SPX,2344.02,*,SPX170519C01000000,,call,2017-05-19,2017-03-21,1000,1339.54,1337.3,1341.9,3100,0,0.2185,0.9974,0.0,26.2681,0.0,SPX170519C01000000,59
SPX,2344.02,*,SPX170519P01650000,,put,2017-05-19,2017-03-21,1650,0.55,0.5,0.7,0,8624,0.2439,-0.0001,0.0,-0.3766,0.4916,SPX170519P01650000,59
SPX,2348.45,*,SPX170421C00500000,,call,2017-04-21,2017-03-22,500,1761.1,1843.3,1847.7,0,14,0.1532,0.9992,0.0,19.1158,0.0,SPX170421C00500000,30
SPX,2348.45,*,SPX170421P01375000,,put,2017-04-21,2017-03-22,1375,0.05,0.0,0.1,121,3230,0.2322,0.0,0.0,0.0,0.0,SPX170421P01375000,30
SPX,2348.45,*,SPX170519C01000000,,call,2017-05-19,2017-03-22,1000,1339.54,1340.1,1344.6,0,3100,0.1718,0.9975,0.0,26.219,0.0,SPX170519C01000000,58
SPX,2348.45,*,SPX170519P01650000,,put,2017-05-19,2017-03-22,1650,0.6,0.5,0.85,240,8624,0.2448,-0.0001,0.0,-0.3332,0.426,SPX170519P01650000,58
SPX,2345.96,*,SPX170421C00500000,,call,2017-04-21,2017-03-23,500,1761.1,1840.2,1844.6,0,14,0.1428,0.9992,0.0,18.737000000000002,0.0,SPX170421C00500000,29
SPX,2345.96,*,SPX170421P01375000,,put,2017-04-21,2017-03-23,1375,0.05,0.0,0.1,0,3351,0.2192,0.0,0.0,0.0,0.0,SPX170421P01375000,29
SPX,2345.96,*,SPX170519C01000000,,call,2017-05-19,2017-03-23,1000,1339.54,1336.8,1341.4,0,3100,0.1707,0.9975,0.0,26.0539,0.0,SPX170519C01000000,57
SPX,2345.96,*,SPX170519P01650000,,put,2017-05-19,2017-03-23,1650,0.5,0.35,0.8,2,8624,0.2491,-0.0001,0.0,-0.3974,0.4907,SPX170519P01650000,57
SPX,2343.98,*,SPX170421C00500000,,call,2017-04-21,2017-03-24,500,1761.1,1843.9,1848.2,0,14,2.5075,0.9945,0.0,-128.8663,8.8249,SPX170421C00500000,28
SPX,2343.98,*,SPX170421P01375000,,put,2017-04-21,2017-03-24,1375,0.05,0.0,0.1,0,3351,0.233,0.0,0.0,0.0,0.0,SPX170421P01375000,28
SPX,2343.98,*,SPX170519C01000000,,call,2017-05-19,2017-03-24,1000,1339.54,1340.5,1345.0,0,3100,0.3027,0.9976,0.0,26.0289,0.0,SPX170519C01000000,56
SPX,2343.98,*,SPX170519P01650000,,put,2017-05-19,2017-03-24,1650,0.5,0.35,0.85,0,8626,0.2432,-0.0001,0.0,-0.2608,0.324,SPX170519P01650000,56
SPX,2341.59,*,SPX170421C00500000,,call,2017-04-21,2017-03-27,500,1761.1,1838.4,1842.7,0,14,0.1855,0.9993,0.0,18.4671,0.0,SPX170421C00500000,25
SPX,2341.59,*,SPX170421P01375000,,put,2017-04-21,2017-03-27,1375,0.05,0.0,0.05,0,3351,0.22,0.0,0.0,0.0,0.0,SPX170421P01375000,25
SPX,2341.59,*,SPX170519C01000000,,call,2017-05-19,2017-03-27,1000,1339.54,1335.1,1339.6,0,3100,0.1917,0.9977,0.0,25.8919,0.0,SPX170519C01000000,53
SPX,2341.59,*,SPX170519P01650000,,put,2017-05-19,2017-03-27,1650,0.5,0.3,0.8,0,8626,0.2338,0.0,0.0,-0.1004,0.1227,SPX170519P01650000,53
SPX,2358.57,*,SPX170421C00500000,,call,2017-04-21,2017-03-28,500,1761.1,1853.4,1857.8,0,14,0.1082,0.9993,0.0,18.537,0.0,SPX170421C00500000,24
SPX,2358.57,*,SPX170421P01375000,,put,2017-04-21,2017-03-28,1375,0.05,0.0,0.1,0,3351,0.1894,0.0,0.0,0.0,0.0,SPX170421P01375000,24
SPX,2358.57,*,SPX170519C01000000,,call,2017-05-19,2017-03-28,1000,1339.54,1350.2,1354.7,0,3100,0.13,0.9978,0.0,26.0702,0.0,SPX170519C01000000,52
SPX,2358.57,*,SPX170519P01650000,,put,2017-05-19,2017-03-28,1650,0.5,0.2,0.7,0,8626,0.2208,0.0,0.0,-0.0217,0.0276,SPX170519P01650000,52
SPX,2361.13,*,SPX170421C00500000,,call,2017-04-21,2017-03-29,500,1761.1,1857.9,1862.2,0,14,0.1235,0.9997,0.0,6.5568,0.0,SPX170421C00500000,23
SPX,2361.13,*,SPX170421P01375000,,put,2017-04-21,2017-03-29,1375,0.05,0.0,0.05,0,3351,0.18899999999999997,0.0,0.0,0.0,0.0,SPX170421P01375000,23
SPX,2361.13,*,SPX170519C01000000,,call,2017-05-19,2017-03-29,1000,1339.54,1354.5,1359.0,0,3100,0.1237,0.9989,0.0,7.5105,0.0,SPX170519C01000000,51
SPX,2361.13,*,SPX170519P01650000,,put,2017-05-19,2017-03-29,1650,0.5,0.1,0.65,0,8626,0.2196,0.0,0.0,-0.0145,0.0182,SPX170519P01650000,51
SPX,2368.06,*,SPX170421C00500000,,call,2017-04-21,2017-03-30,500,1761.1,1863.7,1868.0,0,14,0.0915,1.0,0.0,-5.6697,0.0,SPX170421C00500000,22
SPX,2368.06,*,SPX170421P01375000,,put,2017-04-21,2017-03-30,1375,0.05,0.0,0.1,0,3351,0.1537,0.0,0.0,0.0,0.0,SPX170421P01375000,22
SPX,2368.06,*,SPX170519C01000000,,call,2017-05-19,2017-03-30,1000,1339.54,1360.5,1365.0,0,3100,0.09699999999999999,1.0,0.0,-11.3296,0.0,SPX170519C01000000,50
SPX,2368.06,*,SPX170519P01650000,,put,2017-05-19,2017-03-30,1650,0.37,0.1,0.7,0,8626,0.2231,0.0,0.0,-0.0133,0.0163,SPX170519P01650000,50
SPX,2362.72,*,SPX170421C00500000,,call,2017-04-21,2017-03-31,500,1761.1,1860.1,1864.4,0,14,0.1171,1.0,0.0,-5.6699,0.0,SPX170421C00500000,21
SPX,2362.72,*,SPX170421P01375000,,put,2017-04-21,2017-03-31,1375,0.05,0.0,0.05,0,3351,0.1933,0.0,0.0,0.0,0.0,SPX170421P01375000,21
SPX,2362.72,*,SPX170519C01000000,,call,2017-05-19,2017-03-31,1000,1339.54,1356.8,1361.2,0,3100,0.1084,1.0,0.0,-11.33,0.0,SPX170519C01000000,49
SPX,2362.72,*,SPX170519P01650000,,put,2017-05-19,2017-03-31,1650,0.37,0.15,0.65,0,8626,0.2261,0.0,0.0,-0.0164,0.0194,SPX170519P01650000,49
SPX,2358.84,*,SPX170421C00500000,,call,2017-04-21,2017-04-03,500,1761.1,1856.5,1860.6,0,14,0.1247,1.0,0.0,-5.7918,0.0,SPX170421C00500000,18
SPX,2358.84,*,SPX170421P01375000,,put,2017-04-21,2017-04-03,1375,0.05,0.0,0.1,0,3351,0.1826,0.0,0.0,0.0,0.0,SPX170421P01375000,18
SPX,2358.84,*,SPX170519C01000000,,call,2017-05-19,2017-04-03,1000,1339.54,1352.9,1357.4,0,3100,0.1154,1.0,0.0,-11.5733,0.0,SPX170519C01000000,46
SPX,2358.84,*,SPX170519P01650000,,put,2017-05-19,2017-04-03,1650,0.37,0.2,0.7,0,8626,0.2273,0.0,0.0,-0.011000000000000001,0.0122,SPX170519P01650000,46
SPX,2360.16,*,SPX170421C00500000,,call,2017-04-21,2017-04-04,500,1761.1,1858.1,1862.3,0,14,0.1236,1.0,0.0,-5.792000000000001,0.0,SPX170421C00500000,17
SPX,2360.16,*,SPX170421P01375000,,put,2017-04-21,2017-04-04,1375,0.05,0.0,0.1,0,3351,0.1712,0.0,0.0,0.0,0.0,SPX170421P01375000,17
SPX,2360.16,*,SPX170519C01000000,,call,2017-05-19,2017-04-04,1000,1339.54,1354.6,1359.0,0,3100,0.1051,1.0,0.0,-11.5737,0.0,SPX170519C01000000,45
SPX,2360.16,*,SPX170519P01650000,,put,2017-05-19,2017-04-04,1650,0.37,0.1,0.6,0,8626,0.2223,0.0,0.0,-0.0053,0.0058,SPX170519P01650000,45
SPX,2352.95,*,SPX170421C00500000,,call,2017-04-21,2017-04-05,500,1761.1,1848.3,1852.5,0,14,0.095,1.0,0.0,-5.7922,0.0,SPX170421C00500000,16
SPX,2352.95,*,SPX170421P01375000,,put,2017-04-21,2017-04-05,1375,0.05,0.0,0.1,0,3351,0.1904,0.0,0.0,0.0,0.0,SPX170421P01375000,16
SPX,2352.95,*,SPX170519C01000000,,call,2017-05-19,2017-04-05,1000,1339.54,1345.0,1349.4,0,3100,0.1033,1.0,0.0,-11.5741,0.0,SPX170519C01000000,44
SPX,2352.95,*,SPX170519P01650000,,put,2017-05-19,2017-04-05,1650,0.37,0.15,0.65,0,8626,0.2357,0.0,0.0,-0.0176,0.0179,SPX170519P01650000,44
SPX,2357.49,*,SPX170421C00500000,,call,2017-04-21,2017-04-06,500,1761.1,1853.9,1858.0,0,14,0.1141,0.9997,0.0,12.8305,0.0,SPX170421C00500000,15
SPX,2357.49,*,SPX170421P01375000,,put,2017-04-21,2017-04-06,1375,0.05,0.0,0.1,0,3351,0.1719,0.0,0.0,0.0,0.0,SPX170421P01375000,15
SPX,2357.49,*,SPX170519C01000000,,call,2017-05-19,2017-04-06,1000,1339.54,1350.3,1354.7,0,3100,0.136,0.9988,0.0,12.4476,0.0,SPX170519C01000000,43
SPX,2357.49,*,SPX170519P01650000,,put,2017-05-19,2017-04-06,1650,0.37,0.1,0.55,0,8626,0.2276,0.0,0.0,-0.0065,0.0066,SPX170519P01650000,43
SPX,2355.54,*,SPX170421C00500000,,call,2017-04-21,2017-04-07,500,1761.1,1853.3,1857.4,0,14,0.12,1.0,0.0,-5.7925,0.0,SPX170421C00500000,14
SPX,2355.54,*,SPX170421P01375000,,put,2017-04-21,2017-04-07,1375,0.05,0.0,0.1,0,3351,0.1722,0.0,0.0,0.0,0.0,SPX170421P01375000,14
SPX,2355.54,*,SPX170519C01000000,,call,2017-05-19,2017-04-07,1000,1339.54,1349.8,1354.1,0,3100,0.1247,1.0,0.0,-11.5748,0.0,SPX170519C01000000,42
SPX,2355.54,*,SPX170519P01650000,,put,2017-05-19,2017-04-07,1650,0.37,0.1,0.6,0,8626,0.2394,0.0,0.0,-0.0148,0.0141,SPX170519P01650000,42
SPX,2357.16,*,SPX170421C00500000,,call,2017-04-21,2017-04-10,500,1761.1,1853.5,1857.7,0,14,0.096,1.0,0.0,-5.7931,0.0,SPX170421C00500000,11
SPX,2357.16,*,SPX170421P01375000,,put,2017-04-21,2017-04-10,1375,0.05,0.0,0.1,0,3351,0.1753,0.0,0.0,0.0,0.0,SPX170421P01375000,11
SPX,2357.16,*,SPX170519C01000000,,call,2017-05-19,2017-04-10,1000,1353.9,1349.9,1354.3,22,3100,0.1875,0.9979,0.0,36.4153,0.0,SPX170519C01000000,39
SPX,2357.16,*,SPX170519P01650000,,put,2017-05-19,2017-04-10,1650,0.37,0.1,0.35,0,8626,0.2493,0.0,0.0,-0.0187,0.0157,SPX170519P01650000,39
SPX,2353.78,*,SPX170421C00500000,,call,2017-04-21,2017-04-11,500,1761.1,1850.7,1854.8,0,14,0.1065,1.0,0.0,-5.7933,0.0,SPX170421C00500000,10
SPX,2353.78,*,SPX170421P01375000,,put,2017-04-21,2017-04-11,1375,0.05,0.0,0.1,0,3351,0.1804,0.0,0.0,0.0,0.0,SPX170421P01375000,10
SPX,2353.78,*,SPX170519C01000000,,call,2017-05-19,2017-04-11,1000,1353.9,1347.2,1351.6,0,3122,0.1617,0.9989,0.0,12.9198,0.0,SPX170519C01000000,38
SPX,2353.78,*,SPX170519P01650000,,put,2017-05-19,2017-04-11,1650,0.4,0.2,0.65,10,8626,0.2708,0.0,0.0,-0.0733,0.0554,SPX170519P01650000,38
SPX,2344.93,*,SPX170421C00500000,,call,2017-04-21,2017-04-12,500,1761.1,1844.2,1848.3,0,14,0.1945,1.0,0.0,-5.7935,0.0,SPX170421C00500000,9
SPX,2344.93,*,SPX170421P01375000,,put,2017-04-21,2017-04-12,1375,0.05,0.0,0.1,0,3351,0.1754,0.0,0.0,0.0,0.0,SPX170421P01375000,9
SPX,2344.93,*,SPX170519C01000000,,call,2017-05-19,2017-04-12,1000,1353.9,1340.6,1344.9,0,3122,0.1683,1.0,0.0,-11.5766,0.0,SPX170519C01000000,37
SPX,2344.93,*,SPX170519P01650000,,put,2017-05-19,2017-04-12,1650,0.4,0.2,0.5,0,8626,0.2696,0.0,0.0,-0.0617,0.0458,SPX170519P01650000,37
SPX,2328.95,*,SPX170421C00500000,,call,2017-04-21,2017-04-13,500,1761.1,1826.9,1831.0,0,14,0.1379,1.0,0.0,-5.7937,0.0,SPX170421C00500000,8
SPX,2328.95,*,SPX170421P01375000,,put,2017-04-21,2017-04-13,1375,0.05,0.0,0.1,0,3351,0.1969,0.0,0.0,0.0,0.0,SPX170421P01375000,8
SPX,2328.95,*,SPX170519C01000000,,call,2017-05-19,2017-04-13,1000,1353.9,1323.4,1327.7,0,3122,0.24100000000000002,0.9978,0.0,40.5696,0.0,SPX170519C01000000,36
SPX,2328.95,*,SPX170519P01650000,,put,2017-05-19,2017-04-13,1650,0.4,0.15,0.45,0,8626,0.2731,0.0,0.0,-0.0969,0.0683,SPX170519P01650000,36
SPX,2349.01,*,SPX170421C00500000,,call,2017-04-21,2017-04-17,500,1761.1,1845.6,1849.8,0,14,0.0987,1.0,0.0,-5.7944,0.0,SPX170421C00500000,4
SPX,2349.01,*,SPX170421P01375000,,put,2017-04-21,2017-04-17,1375,0.05,0.0,0.1,0,3351,0.1731,0.0,0.0,0.0,0.0,SPX170421P01375000,4
SPX,2349.01,*,SPX170519C01000000,,call,2017-05-19,2017-04-17,1000,1335.77,1342.0,1346.3,2,3122,0.1864,0.9979,0.0,45.3163,0.0,SPX170519C01000000,32
SPX,2349.01,*,SPX170519P01650000,,put,2017-05-19,2017-04-17,1650,0.4,0.2,0.4,0,8626,0.2557,0.0,0.0,-0.0055,0.0037,SPX170519P01650000,32
SPX,2342.19,*,SPX170421C00500000,,call,2017-04-21,2017-04-18,500,1761.1,1839.1,1843.3,0,14,0.102,1.0,0.0,-5.7946,0.0,SPX170421C00500000,3
SPX,2342.19,*,SPX170421P01375000,,put,2017-04-21,2017-04-18,1375,0.05,0.0,0.1,0,3351,0.1735,0.0,0.0,0.0,0.0,SPX170421P01375000,3
SPX,2342.19,*,SPX170519C01000000,,call,2017-05-19,2017-04-18,1000,1337.55,1335.6,1339.9,100,3124,0.2047,0.998,0.0,45.6444,0.0,SPX170519C01000000,31
SPX,2342.19,*,SPX170519P01650000,,put,2017-05-19,2017-04-18,1650,0.25,0.05,0.35,51,8626,0.2461,0.0,0.0,-0.0018,0.0012,SPX170519P01650000,31
SPX,2338.17,*,SPX170421C00500000,,call,2017-04-21,2017-04-19,500,1761.1,1835.4,1839.8,0,14,0.1061,1.0,0.0,-5.7948,0.0,SPX170421C00500000,2
SPX,2338.17,*,SPX170421P01375000,,put,2017-04-21,2017-04-19,1375,0.05,0.0,0.1,0,3351,0.2123,0.0,0.0,0.0,0.0,SPX170421P01375000,2
SPX,2338.17,*,SPX170519C01000000,,call,2017-05-19,2017-04-19,1000,1339.7,1331.8,1336.1,75,3224,0.2112,0.998,0.0,46.0387,0.0,SPX170519C01000000,30
SPX,2338.17,*,SPX170519P01650000,,put,2017-05-19,2017-04-19,1650,0.3,0.3,0.35,1885,8656,0.2631,0.0,0.0,-0.006999999999999999,0.0043,SPX170519P01650000,30
SPX,2355.84,*,SPX170421C00500000,,call,2017-04-21,2017-04-20,500,1761.1,1853.6,1859.1,0,14,0.1324,1.0,0.0,-5.7949,0.0,SPX170421C00500000,1
SPX,2355.84,*,SPX170421P01375000,,put,2017-04-21,2017-04-20,1375,0.05,0.0,0.1,0,3351,0.2755,0.0,0.0,0.0,0.0,SPX170421P01375000,1
SPX,2355.84,*,SPX170519C01000000,,call,2017-05-19,2017-04-20,1000,1355.4,1350.7,1355.0,25,3299,0.2497,0.9981,0.0,45.9849,0.0,SPX170519C01000000,29
SPX,2355.84,*,SPX170519P01650000,,put,2017-05-19,2017-04-20,1650,0.25,0.2,0.3,105,10406,0.265,0.0,0.0,-0.0036,0.0021,SPX170519P01650000,29
SPX,2348.69,*,SPX170421C00500000,,call,2017-04-21,2017-04-21,500,1761.1,1852.9,1858.4,0,14,0.3,1.0,0.0,0.0,0.0,SPX170421C00500000,0
SPX,2348.69,*,SPX170421P01375000,,put,2017-04-21,2017-04-21,1375,0.05,0.0,0.1,0,3351,0.3,0.0,0.0,0.0,0.0,SPX170421P01375000,0
SPX,2348.69,*,SPX170519C01000000,,call,2017-05-19,2017-04-21,1000,1351.0,1342.9,1347.3,500,3324,0.2362,0.9982,0.0,46.3051,0.0,SPX170519C01000000,28
SPX,2348.69,*,SPX170519P01650000,,put,2017-05-19,2017-04-21,1650,0.35,0.1,0.4,185,10356,0.2775,0.0,0.0,-0.0086,0.0046,SPX170519P01650000,28
SPX,2374.15,*,SPX170519C01000000,,call,2017-05-19,2017-04-24,1000,1351.0,1367.9,1372.1,0,3524,0.1316,0.9983,0.0,47.4568,0.0,SPX170519C01000000,25
SPX,2374.15,*,SPX170519P01650000,,put,2017-05-19,2017-04-24,1650,0.35,0.1,0.15,0,10541,0.1984,0.0,0.0,0.0,0.0,SPX170519P01650000,25
SPX,2388.61,*,SPX170519C01000000,,call,2017-05-19,2017-04-25,1000,1385.0,1382.4,1386.5,3070,3524,0.1147,0.9984,0.0,48.3367,0.0,SPX170519C01000000,24
SPX,2388.61,*,SPX170519P01650000,,put,2017-05-19,2017-04-25,1650,0.35,0.05,0.1,0,10541,0.1902,0.0,0.0,0.0,0.0,SPX170519P01650000,24
SPX,2387.45,*,SPX170519C01000000,,call,2017-05-19,2017-04-26,1000,1388.0,1380.9,1385.1,3300,4124,0.086,0.9992,0.0,18.3878,0.0,SPX170519C01000000,23
SPX,2387.45,*,SPX170519P01650000,,put,2017-05-19,2017-04-26,1650,0.35,0.05,0.1,0,10541,0.1903,0.0,0.0,0.0,0.0,SPX170519P01650000,23
SPX,2388.77,*,SPX170519C01000000,,call,2017-05-19,2017-04-27,1000,1387.31,1384.0,1388.2,24,7194,0.0774,1.0,0.0,-11.5822,0.0,SPX170519C01000000,22
SPX,2388.77,*,SPX170519P01650000,,put,2017-05-19,2017-04-27,1650,0.35,0.05,0.1,0,10541,0.1831,0.0,0.0,0.0,0.0,SPX170519P01650000,22
SPX,2384.2,*,SPX170519C01000000,,call,2017-05-19,2017-04-28,1000,1387.31,1379.8,1384.7,0,8392,0.0881,1.0,0.0,-11.5825,0.0,SPX170519C01000000,21
SPX,2384.2,*,SPX170519P01650000,,put,2017-05-19,2017-04-28,1650,0.05,0.05,0.1,342,10541,0.2025,0.0,0.0,0.0,0.0,SPX170519P01650000,21
SPX,2388.33,*,SPX170519C01000000,,call,2017-05-19,2017-05-01,1000,1388.5,1383.7,1388.7,7,8392,0.0656,1.0,0.0,-11.8533,0.0,SPX170519C01000000,18
SPX,2388.33,*,SPX170519P01650000,,put,2017-05-19,2017-05-01,1650,0.05,0.0,0.05,0,10551,0.0846,0.0,0.0,0.0,0.0,SPX170519P01650000,18
SPX,2391.17,*,SPX170519C01000000,,call,2017-05-19,2017-05-02,1000,1388.5,1385.0,1390.0,0,8399,0.0681,1.0,0.0,-11.8537,0.0,SPX170519C01000000,17
SPX,2391.17,*,SPX170519P01650000,,put,2017-05-19,2017-05-02,1650,0.05,0.0,0.05,10,10401,0.0933,0.0,0.0,0.0,0.0,SPX170519P01650000,17
SPX,2388.13,*,SPX170519C01000000,,call,2017-05-19,2017-05-03,1000,1388.5,1382.5,1387.5,0,8399,0.0684,1.0,0.0,-11.8541,0.0,SPX170519C01000000,16
SPX,2388.13,*,SPX170519P01650000,,put,2017-05-19,2017-05-03,1650,0.05,0.0,0.05,0,10401,0.0911,0.0,0.0,0.0,0.0,SPX170519P01650000,16
SPX,2389.52,*,SPX170519C01000000,,call,2017-05-19,2017-05-04,1000,1388.5,1382.7,1387.7,0,8399,0.0663,1.0,0.0,-11.8545,0.0,SPX170519C01000000,15
SPX,2389.52,*,SPX170519P01650000,,put,2017-05-19,2017-05-04,1650,0.05,0.0,0.05,100,10401,0.0945,0.0,0.0,0.0,0.0,SPX170519P01650000,15
SPX,2399.29,*,SPX170519C01000000,,call,2017-05-19,2017-05-05,1000,1388.5,1393.5,1399.5,0,8399,0.0665,1.0,0.0,-11.8549,0.0,SPX170519C01000000,14
SPX,2399.29,*,SPX170519P01650000,,put,2017-05-19,2017-05-05,1650,0.05,0.0,0.05,0,10401,0.0874,0.0,0.0,0.0,0.0,SPX170519P01650000,14
SPX,2399.38,*,SPX170519C01000000,,call,2017-05-19,2017-05-08,1000,1394.57,1392.4,1397.1,150,8399,0.0624,0.9989,0.0,81.3482,0.0,SPX170519C01000000,11
SPX,2399.38,*,SPX170519P01650000,,put,2017-05-19,2017-05-08,1650,0.05,0.0,0.05,0,10401,0.0783,0.0,0.0,0.0,0.0,SPX170519P01650000,11
SPX,2396.92,*,SPX170519C01000000,,call,2017-05-19,2017-05-09,1000,1400.0,1391.0,1395.6,850,8249,0.068,0.9990000000000001,0.0,82.6971,0.0,SPX170519C01000000,10
SPX,2396.92,*,SPX170519P01650000,,put,2017-05-19,2017-05-09,1650,0.05,0.0,0.05,0,10401,0.083,0.0,0.0,0.0,0.0,SPX170519P01650000,10
SPX,2399.63,*,SPX170519C01000000,,call,2017-05-19,2017-05-10,1000,1400.0,1394.5,1399.2,0,8120,0.0658,0.9991,0.0,85.2728,0.0,SPX170519C01000000,9
SPX,2399.63,*,SPX170519P01650000,,put,2017-05-19,2017-05-10,1650,0.05,0.0,0.05,0,10401,0.0739,0.0,0.0,0.0,0.0,SPX170519P01650000,9
SPX,2394.44,*,SPX170519C01000000,,call,2017-05-19,2017-05-11,1000,1400.0,1390.5,1395.2,0,8120,0.0684,0.9996,0.0,37.8558,0.0,SPX170519C01000000,8
SPX,2394.44,*,SPX170519P01650000,,put,2017-05-19,2017-05-11,1650,0.05,0.0,0.05,0,10401,0.0832,0.0,0.0,0.0,0.0,SPX170519P01650000,8
SPX,2390.9,*,SPX170519C01000000,,call,2017-05-19,2017-05-12,1000,1400.0,1388.0,1392.6,0,8120,0.0631,1.0,0.0,-11.8576,0.0,SPX170519C01000000,7
SPX,2390.9,*,SPX170519P01650000,,put,2017-05-19,2017-05-12,1650,0.05,0.0,0.05,0,10401,0.07200000000000001,0.0,0.0,0.0,0.0,SPX170519P01650000,7
SPX,2402.32,*,SPX170519C01000000,,call,2017-05-19,2017-05-15,1000,1400.0,1397.7,1402.3,0,8120,0.0542,1.0,0.0,-11.8587,0.0,SPX170519C01000000,4
SPX,2402.32,*,SPX170519P01650000,,put,2017-05-19,2017-05-15,1650,0.05,0.0,0.05,0,10401,0.0842,0.0,0.0,0.0,0.0,SPX170519P01650000,4
SPX,2400.67,*,SPX170519C01000000,,call,2017-05-19,2017-05-16,1000,1400.0,1397.1,1401.6,0,8120,0.0642,1.0,0.0,-11.8591,0.0,SPX170519C01000000,3
SPX,2400.67,*,SPX170519P01650000,,put,2017-05-19,2017-05-16,1650,0.05,0.0,0.05,0,10401,0.0816,0.0,0.0,0.0,0.0,SPX170519P01650000,3
SPX,2357.03,*,SPX170519C01000000,,call,2017-05-19,2017-05-17,1000,1400.0,1357.5,1365.1,0,8120,0.1665,1.0,0.0,-11.8595,0.0,SPX170519C01000000,2
SPX,2357.03,*,SPX170519P01650000,,put,2017-05-19,2017-05-17,1650,0.05,0.0,0.05,0,10401,0.158,0.0,0.0,0.0,0.0,SPX170519P01650000,2
SPX,2365.72,*,SPX170519C01000000,,call,2017-05-19,2017-05-18,1000,1368.13,1361.2,1368.8,500,8120,0.1967,1.0,0.0,-11.8599,0.0,SPX170519C01000000,1
SPX,2365.72,*,SPX170519P01650000,,put,2017-05-19,2017-05-18,1650,0.05,0.0,0.05,0,10401,0.1635,0.0,0.0,0.0,0.0,SPX170519P01650000,1
SPX,2381.73,*,SPX170519C01000000,,call,2017-05-19,2017-05-19,1000,1368.13,1361.2,1368.9,0,7770,0.3,1.0,0.0,0.0,0.0,SPX170519C01000000,0
SPX,2381.73,*,SPX170519P01650000,,put,2017-05-19,2017-05-19,1650,0.05,0.0,0.05,0,10401,0.3,0.0,0.0,0.0,0.0,SPX170519P01650000,0