options_backtester/backtester/test/test_data/test_data_options.csv at master

wassname/options_backtester

Fork 0

mirror of https://github.com/wassname/options_backtester.git synced 2026-06-28 00:59:37 +08:00

Files

T

Juan Pablo Amoroso 0f1637fac0 Renamed test_data.csv to test_data_options.csv

2020-03-19 16:11:53 -03:00

53 KiB

Raw Permalink Blame History

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

53 KiB Raw Permalink Blame History

53 KiB

Raw Permalink Blame History